Premium
CognaEducacao SA (COGN3T)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 2.47 | 0.12 | 5.11 | 2.25 | 2.47 | 2.25 | 4200 |
| 1744839000 | 2.35 | -0.01 | -0.42 | 2.39 | 2.49 | 2.34 | 42000 |
| 1744752600 | 2.36 | -0.13 | -5.22 | 2.35 | 2.36 | 2.35 | 300 |
| 1744666200 | 2.49 | 0.22 | 9.69 | 2.47 | 2.49 | 2.47 | 40900 |
| 1744407000 | 2.27 | -0.32 | -12.36 | 2.2599999 | 2.27 | 2.2599999 | 25000 |
| 1744320600 | 2.59 | 0.44 | 20.47 | 2.29 | 2.65 | 2.29 | 5956300 |
| 1744234200 | 2.15 | -0.2 | -8.51 | 2.0099999 | 2.15 | 2.0099999 | 7000 |
| 1744147800 | 2.35 | 0.3 | 14.63 | 2.1 | 2.35 | 2.1 | 77700 |
| 1744061400 | 2.05 | -0.03 | -1.44 | 2.09 | 2.15 | 2.04 | 177800 |
| 1743802200 | 2.08 | -0.06 | -2.80 | 2.16 | 2.17 | 2.07 | 60800 |
| 1743715800 | 2.14 | -0.3 | -12.30 | 2.15 | 2.16 | 2.13 | 57400 |
| 1743629400 | 2.44 | 0.26 | 11.93 | 2.22 | 2.44 | 2.22 | 1121900 |
| 1743542940 | 2.18 | -0.01 | -0.46 | 2.17 | 2.18 | 2.17 | 100000 |
| 1743456600 | 2.19 | 0.12 | 5.80 | 2.23 | 2.2799999 | 2.08 | 9825600 |
| 1743197400 | 2.07 | -0.18 | -8.00 | 2.11 | 2.12 | 2.06 | 65000 |
| 1743111000 | 2.25 | 0.29 | 14.80 | 1.97 | 2.42 | 1.97 | 227359 |
| 1743024600 | 1.96 | -0.28 | -12.50 | 2.02 | 2.2 | 1.94 | 379600 |
| 1742938200 | 2.24 | 0.35 | 18.52 | 2.04 | 2.27 | 1.96 | 3842400 |
| 1742851740 | 1.89 | -0.03 | -1.56 | 1.86 | 1.91 | 1.84 | 4400 |
| 1742592600 | 1.92 | -0.02 | -1.03 | 2.15 | 2.2 | 1.91 | 116023 |
| 1742506200 | 1.94 | 0.01 | 0.52 | 1.95 | 2.04 | 1.93 | 3626200 |
| 1742419800 | 1.93 | 0.01 | 0.52 | 1.95 | 2.19 | 1.92 | 145000 |
| 1742333400 | 1.92 | -0.1 | -4.95 | 1.82 | 2.09 | 1.82 | 96200 |
| 1742247000 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1741987800 | 2.02 | 0.36 | 21.69 | 1.68 | 2.02 | 1.68 | 442670 |
| 1741901400 | 1.66 | -0.02 | -1.19 | 1.89 | 1.98 | 1.6299999 | 838400 |
| 1741814940 | 1.68 | -0.05 | -2.89 | 1.75 | 1.86 | 1.67 | 256700 |
| 1741728600 | 1.73 | 0.02 | 1.17 | 1.72 | 1.73 | 1.72 | 20000 |
| 1741642140 | 1.71 | 0.03 | 1.79 | 1.69 | 1.74 | 1.68 | 86600 |
| 1741382940 | 1.68 | 0.08 | 5.00 | 1.9 | 1.91 | 1.67 | 104700 |
| 1741296540 | 1.6 | 0 | 0.00 | 1.65 | 1.66 | 1.59 | 71200 |
| 1741210140 | 1.6 | -0.17 | -9.60 | 1.57 | 1.6 | 1.51 | 44200 |
| 1740778200 | 1.77 | -0.04 | -2.21 | 1.76 | 1.77 | 1.76 | 600 |
| 1740691740 | 1.81 | 0.18 | 11.04 | 1.68 | 1.81 | 1.59 | 365850 |
| 1740605400 | 1.6299999 | 0.01 | 0.62 | 1.61 | 1.6299999 | 1.61 | 83000 |
| 1740519000 | 1.62 | -0.35 | -17.77 | 1.84 | 1.86 | 1.61 | 231200 |
| 1740432600 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1740173400 | 1.97 | 0.26 | 15.20 | 1.72 | 1.97 | 1.72 | 79500 |
| 1740087000 | 1.71 | -0.26 | -13.20 | 1.73 | 1.97 | 1.7 | 81400 |
| 1740000540 | 1.97 | 0.15 | 8.24 | 1.72 | 1.97 | 1.72 | 141800 |
| 1739914140 | 1.82 | 0.04 | 2.25 | 1.81 | 1.82 | 1.81 | 10000 |
| 1739827800 | 1.78 | 0.07 | 4.09 | 1.77 | 1.85 | 1.75 | 201800 |
| 1739568600 | 1.71 | -0.1 | -5.52 | 1.69 | 1.71 | 1.66 | 46000 |
| 1739482140 | 1.81 | 0.17 | 10.37 | 1.6 | 1.81 | 1.56 | 71000 |
| 1739395740 | 1.6399999 | 0 | 0.00 | 1.69 | 1.9 | 1.6299999 | 368647 |
| 1739309400 | 1.6399999 | -0.04 | -2.38 | 1.6299999 | 1.65 | 1.62 | 14800 |
| 1739222940 | 1.68 | -0.1 | -5.62 | 1.6399999 | 1.68 | 1.6 | 99200 |
| 1738963800 | 1.78 | 0.25 | 16.34 | 1.54 | 1.78 | 1.5 | 407900 |
| 1738877340 | 1.53 | 0.1 | 6.99 | 1.6299999 | 1.78 | 1.52 | 197200 |
| 1738790940 | 1.43 | -0.18 | -11.18 | 1.3799999 | 1.43 | 1.3799999 | 1900 |
| 1738704600 | 1.61 | -0.02 | -1.23 | 1.35 | 1.61 | 1.35 | 79600 |
| 1738618200 | 1.6299999 | 0.19 | 13.19 | 1.42 | 1.6299999 | 1.42 | 284300 |
| 1738358940 | 1.44 | -0.01 | -0.69 | 1.41 | 1.45 | 1.41 | 8415 |
| 1738272540 | 1.45 | 0.09 | 6.62 | 1.5 | 1.6299999 | 1.4 | 407200 |
| 1738186200 | 1.36 | 0.02 | 1.49 | 1.37 | 1.4 | 1.35 | 40000 |
| 1738099740 | 1.34 | -0.09 | -6.29 | 1.45 | 1.46 | 1.33 | 150100 |
| 1738013340 | 1.43 | 0.03 | 2.14 | 1.49 | 1.6299999 | 1.42 | 77800 |
| 1737754200 | 1.4 | 0.09 | 6.87 | 1.5 | 1.6299999 | 1.3899999 | 138400 |
| 1737667740 | 1.31 | 0.02 | 1.55 | 1.51 | 1.52 | 1.3 | 598900 |
| 1737581400 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1737495000 | 1.29 | -0.03 | -2.27 | 1.31 | 1.32 | 1.28 | 12000 |
| 1737408600 | 1.32 | -0.13 | -8.97 | 1.24 | 1.32 | 1.23 | 63600 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
