COGN3 (COGNA ON ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/01/214,644,644,654,714,6117.54626.026.400120.905.945
19/01/214,634,634,704,774,6020.17733.253.500154.569.443
18/01/214,694,694,844,874,6522.68753.800.200254.424.065
15/01/214,764,764,724,874,6931.60449.058.200234.761.044
14/01/214,774,774,664,864,6531.71263.450.200302.218.260
13/01/214,634,634,654,724,6018.54738.892.200180.801.199
12/01/214,654,654,654,684,6023.05737.303.000172.928.230
11/01/214,624,624,754,794,5938.16951.311.200239.815.683
08/01/214,824,824,664,864,6131.54059.322.800281.431.483
07/01/214,624,624,654,924,5852.754141.321.300666.963.663
06/01/214,524,524,674,694,5047.90962.974.400288.523.971
05/01/214,674,674,684,794,5841.96753.735.300250.682.460
04/01/214,704,704,684,834,6227.20260.864.100287.742.412
30/12/204,634,634,714,764,6324.78927.328.600127.793.504
29/12/204,694,694,634,844,6233.44352.931.100250.986.788
28/12/204,604,604,624,654,5525.35845.061.400207.115.074
23/12/204,604,604,524,634,5222.74131.338.200143.409.753
22/12/204,504,504,664,694,4928.63248.485.700220.848.504
21/12/204,644,644,604,724,5237.24351.809.000240.246.984
18/12/204,784,784,834,854,7628.45837.676.900180.734.459