Hot Features
프리미엄
CognaEducacao SA (COGN3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 6.89655172414 | 1.16 | 1.29 | 1.12 | 25213160 | 1.20019853 | CS |
| 4 | 0.19 | 18.0952380952 | 1.05 | 1.29 | 1.03 | 30006806 | 1.13016211 | CS |
| 12 | -0.24 | -16.2162162162 | 1.48 | 1.55 | 0.98 | 42532770 | 1.2671805 | CS |
| 26 | -0.61 | -32.972972973 | 1.85 | 1.86 | 0.98 | 39783931 | 1.34774744 | CS |
| 52 | -1.96 | -61.25 | 3.2 | 3.27 | 0.98 | 36491157 | 1.74480839 | CS |
| 156 | -0.89 | -41.7840375587 | 2.13 | 3.68 | 0.98 | 32447018 | 2.27405742 | CS |
| 260 | -10.79 | -89.6924355777 | 12.03 | 12.67 | 0.98 | 39463454 | 3.72222919 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 1.25 | 0.02 | 1.63 | 1.28 | 1.29 | 1.22 | 41017700 |
| 1737062940 | 1.23 | -0.01 | -0.81 | 1.23 | 1.25 | 1.22 | 23403200 |
| 1736976540 | 1.24 | 0.09 | 7.83 | 1.16 | 1.25 | 1.15 | 44320200 |
| 1736890140 | 1.15 | 0.01 | 0.88 | 1.15 | 1.16 | 1.12 | 19510800 |
| 1736803740 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.19 | 1.1399999 | 17442600 |
| 1736544540 | 1.18 | 0.02 | 1.72 | 1.16 | 1.18 | 1.1299999 | 21389000 |
| 1736458140 | 1.16 | -0.01 | -0.85 | 1.17 | 1.18 | 1.1399999 | 15411000 |
| 1736371740 | 1.17 | 0.01 | 0.86 | 1.1399999 | 1.19 | 1.1299999 | 25594400 |
| 1736285400 | 1.16 | 0.02 | 1.75 | 1.15 | 1.19 | 1.1299999 | 48933100 |
| 1736198940 | 1.1399999 | 0.06 | 5.56 | 1.1 | 1.16 | 1.09 | 34459700 |
| 1735939740 | 1.08 | 0 | 0.00 | 1.08 | 1.11 | 1.07 | 24974900 |
| 1735853400 | 1.08 | -0.01 | -0.92 | 1.09 | 1.11 | 1.07 | 21450800 |
| 1735594200 | 1.09 | 0.03 | 2.83 | 1.07 | 1.11 | 1.06 | 27845600 |
| 1735334940 | 1.06 | 0.01 | 0.95 | 1.07 | 1.08 | 1.03 | 28205100 |
| 1735248540 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1 | 1.05 | 26724600 |
| 1734989340 | 1.07 | -0.02 | -1.83 | 1.08 | 1.09 | 1.05 | 25265500 |
| 1734730200 | 1.09 | 0.04 | 3.81 | 1.05 | 1.15 | 1.04 | 75178400 |
| 1734643800 | 1.05 | 0.06 | 6.06 | 1 | 1.06 | 0.98 | 71825100 |
| 1734557400 | 0.99 | -0.1 | -9.17 | 1.08 | 1.1 | 0.98 | 72941100 |
| 1734470940 | 1.09 | 0.02 | 1.87 | 1.08 | 1.1299999 | 1.04 | 80643600 |
| 1734384540 | 1.07 | -0.05 | -4.46 | 1.12 | 1.1299999 | 1.07 | 40702200 |
| 1734125340 | 1.12 | -0.05 | -4.27 | 1.16 | 1.18 | 1.12 | 35737500 |
| 1734039000 | 1.17 | -0.1 | -7.87 | 1.23 | 1.25 | 1.15 | 39389300 |
| 1733952540 | 1.27 | 0.07 | 5.83 | 1.2 | 1.31 | 1.18 | 51873800 |
| 1733866140 | 1.2 | 0.05 | 4.35 | 1.18 | 1.22 | 1.1399999 | 54326200 |
| 1733779740 | 1.15 | -0.05 | -4.17 | 1.22 | 1.23 | 1.12 | 63669600 |
| 1733520600 | 1.2 | -0.08 | -6.25 | 1.28 | 1.3 | 1.2 | 57939800 |
| 1733434200 | 1.28 | 0.02 | 1.59 | 1.29 | 1.35 | 1.27 | 50925600 |
| 1733347800 | 1.26 | -0.03 | -2.33 | 1.28 | 1.33 | 1.26 | 50451100 |
| 1733261340 | 1.29 | 0.04 | 3.20 | 1.27 | 1.31 | 1.26 | 33550000 |
| 1733174940 | 1.25 | -0.04 | -3.10 | 1.29 | 1.31 | 1.25 | 46867900 |
| 1732915740 | 1.29 | 0 | 0.00 | 1.29 | 1.31 | 1.25 | 62469800 |
| 1732829400 | 1.29 | -0.1 | -7.19 | 1.3899999 | 1.4 | 1.28 | 71529600 |
| 1732743000 | 1.3899999 | -0.08 | -5.44 | 1.48 | 1.5 | 1.3899999 | 43100700 |
| 1732656600 | 1.47 | 0.03 | 2.08 | 1.43 | 1.51 | 1.42 | 57045100 |
| 1732570140 | 1.44 | 0.05 | 3.60 | 1.4 | 1.44 | 1.3799999 | 36611100 |
| 1732310940 | 1.3899999 | 0.07 | 5.30 | 1.34 | 1.3899999 | 1.32 | 35270500 |
| 1732224600 | 1.32 | -0.05 | -3.65 | 1.36 | 1.36 | 1.31 | 47190600 |
| 1732051800 | 1.37 | 0 | 0.00 | 1.37 | 1.3899999 | 1.35 | 28974800 |
| 1731965340 | 1.37 | 0.02 | 1.48 | 1.35 | 1.3899999 | 1.34 | 40083200 |
| 1731619800 | 1.35 | -0.06 | -4.26 | 1.4 | 1.43 | 1.35 | 44399200 |
| 1731533400 | 1.41 | 0.01 | 0.71 | 1.4 | 1.42 | 1.36 | 36191000 |
| 1731446940 | 1.4 | -0.08 | -5.41 | 1.47 | 1.49 | 1.4 | 32012000 |
| 1731360540 | 1.48 | 0.12 | 8.82 | 1.36 | 1.49 | 1.35 | 44075600 |
| 1731101400 | 1.36 | -0.06 | -4.23 | 1.42 | 1.5 | 1.34 | 109300000 |
| 1731014940 | 1.42 | -0.11 | -7.19 | 1.53 | 1.55 | 1.42 | 42946700 |
| 1730928600 | 1.53 | 0.02 | 1.32 | 1.47 | 1.54 | 1.45 | 52025200 |
| 1730842200 | 1.51 | 0 | 0.00 | 1.5 | 1.54 | 1.44 | 62315300 |
| 1730755800 | 1.51 | 0.15 | 11.03 | 1.4 | 1.52 | 1.3899999 | 63677300 |
| 1730496600 | 1.36 | -0.06 | -4.23 | 1.42 | 1.43 | 1.35 | 36017400 |
| 1730410200 | 1.42 | -0.04 | -2.74 | 1.46 | 1.48 | 1.41 | 25293400 |
| 1730323800 | 1.46 | 0.05 | 3.55 | 1.42 | 1.5 | 1.41 | 25703400 |
| 1730237340 | 1.41 | -0.04 | -2.76 | 1.46 | 1.47 | 1.41 | 14549200 |
| 1730151000 | 1.45 | 0.01 | 0.69 | 1.45 | 1.48 | 1.44 | 22810400 |
| 1729891800 | 1.44 | -0.05 | -3.36 | 1.48 | 1.51 | 1.42 | 32226400 |
| 1729805400 | 1.49 | 0.07 | 4.93 | 1.41 | 1.52 | 1.3899999 | 47552800 |
| 1729719000 | 1.42 | 0.06 | 4.41 | 1.36 | 1.43 | 1.35 | 30340200 |
| 1729632600 | 1.36 | -0.02 | -1.45 | 1.37 | 1.41 | 1.36 | 20680200 |
| 1729546140 | 1.3799999 | 0.04 | 2.99 | 1.35 | 1.3899999 | 1.35 | 22770100 |
