COGN3 (COGNA 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
17/01/2011,6711,6712,0312,1911,6022.85013.901.400164.562.577
16/01/2012,0212,0212,5012,5711,7824.45714.105.800171.262.560
15/01/2012,3512,3512,7812,8012,3119.3938.740.900108.851.408
14/01/2012,7912,7912,5912,7912,4417.1097.126.40090.047.159
13/01/2012,5512,5512,2012,7012,1227.98613.486.000168.926.112
10/01/2012,2012,2012,1512,5012,0719.8199.522.100116.975.001
09/01/2012,1012,1012,1012,1911,9322.3406.228.50075.182.100
08/01/2012,0012,0012,1812,2711,9014.4037.866.30094.642.127
07/01/2012,0812,0811,9912,2111,7518.7447.579.20090.809.959
06/01/2011,9911,9912,0012,0711,7020.0098.944.500106.698.108
03/01/2012,1512,1511,8712,3711,8220.14112.593.300153.225.332
02/01/2012,2012,2011,5512,2011,4631.79012.730.400151.708.272
30/12/1911,4311,4311,6811,7311,3814.5749.320.800107.012.205
27/12/1911,6111,6111,6811,7611,4218.8789.230.300106.485.946
26/12/1911,6011,6011,2511,7211,2223.79211.760.200135.689.581
23/12/1911,2011,2010,9911,2110,9524.18510.141.200112.180.251
20/12/1910,8910,8911,2811,3410,8926.23519.153.700210.917.796
19/12/1911,2111,2111,5711,5711,0235.96925.314.800283.646.541
18/12/1911,6411,6411,9912,0011,5236.93623.086.200270.354.930
17/12/1912,0012,0012,0012,2511,8322.43210.436.300125.631.192