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

Ibovespa

Desconectado
  • 120.062
  • keyboard_arrow_down0,72%
  • 20,61B
  • 20/04/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
20/04/213,993,994,094,143,9916.59640.619.900164.315.797
19/04/214,104,104,204,214,0917.32047.428.700195.617.463
16/04/214,194,194,114,224,0915.04532.985.500137.576.803
15/04/214,114,114,154,274,0923.61444.282.200184.506.734
14/04/214,134,134,364,394,1328.22868.009.200285.152.169
13/04/214,334,334,084,404,0740.41495.691.600409.818.234
12/04/214,094,094,104,154,0518.42734.357.200140.649.421
09/04/214,114,114,034,134,0123.90144.089.600179.900.207
08/04/214,054,054,024,184,0020.41446.995.800191.904.277
07/04/214,004,004,064,133,9917.89437.613.800152.349.310
06/04/214,054,054,084,144,0323.89135.354.500144.424.679
05/04/214,074,073,894,143,8731.19059.418.200240.419.077
01/04/213,843,843,994,033,8434.76448.010.300187.799.164
31/03/213,983,983,804,113,7665.090125.228.000501.018.390
30/03/213,863,863,743,913,7127.17945.151.600172.522.491
29/03/213,773,773,833,853,7223.93841.849.300157.367.664
26/03/213,813,814,004,003,8128.41066.711.800257.921.344
25/03/213,993,993,894,023,8127.61840.521.200159.501.093
24/03/213,883,883,994,023,8724.07736.021.000142.160.844
23/03/213,963,964,024,123,9533.90543.254.800174.124.953