Cogent Communications Holdings Inc (CCOI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	2,19%	58,14	57,84	59,65	59,15
17/05/2024	362.886	2,19%	58,14	57,84	59,65	59,15
16/05/2024	334.773	-1,38%	59,68	57,11	59,155	57,88
15/05/2024	408.215	0,31%	59,68	57,375	59,155	58,69
14/05/2024	558.486	-1,02%	59,68	57,97	59,68	58,51
13/05/2024	437.835	-0,81%	59,80	58,98	60,3599	59,11
10/05/2024	631.865	-3,42%	61,12	58,77	61,30	59,59
09/05/2024	604.483	-2,68%	63,22	58,45	64,3599	61,70
08/05/2024	324.802	0,52%	63,09	62,75	63,7375	63,40
07/05/2024	244.748	-0,91%	63,68	63,01	64,175	63,07
06/05/2024	232.020	0,92%	63,49	63,49	64,61	63,65
03/05/2024	317.381	-0,69%	64,34	62,93	64,5719	63,07
02/05/2024	325.996	-2,14%	65,89	63,17	65,60	63,51
01/05/2024	226.162	1,12%	65,89	63,77	65,21	64,90
30/04/2024	221.517	-2,74%	65,89	63,55	65,86	64,18
29/04/2024	248.183	0,30%	65,89	65,485	66,455	65,99
26/04/2024	212.054	1,33%	65,15	65,095	65,95	65,79
25/04/2024	249.077	-0,05%	64,43	64,49	65,14	64,93
24/04/2024	137.346	1,00%	63,99	63,92	65,07	64,96
23/04/2024	237.351	-0,30%	63,99	64,27	65,5899	64,32
22/04/2024	182.975	1,93%	63,99	62,975	64,85	64,51
19/04/2024	217.880	0,25%	61,96	63,00	63,985	63,29
18/04/2024	297.410	1,91%	61,96	61,80	63,325	63,13
17/04/2024	289.816	-1,59%	63,00	61,64	63,1275	61,95
16/04/2024	279.079	-0,13%	63,00	61,685	63,275	62,95
15/04/2024	206.022	0,05%	63,00	62,59	63,83	63,03
12/04/2024	450.148	-3,51%	65,01	62,90	65,13	63,00
11/04/2024	314.309	1,12%	64,27	64,50	65,43	65,29
10/04/2024	386.635	-0,45%	64,27	63,62	64,74	64,57
09/04/2024	235.115	0,81%	64,76	64,30	64,985	64,86
08/04/2024	295.380	1,60%	63,76	63,555	64,68	64,34
05/04/2024	395.913	-0,58%	63,85	63,07	63,85	63,33
04/04/2024	350.830	0,00%	63,77	63,635	64,93	63,70
03/04/2024	256.552	1,21%	62,94	62,46	63,77	63,70
02/04/2024	389.860	-1,92%	65,90	62,46	64,11	62,94
01/04/2024	352.628	-1,78%	65,90	63,97	65,90	64,17
28/03/2024	335.174	0,80%	63,47	64,50	65,45	65,33
27/03/2024	265.501	3,05%	63,47	63,50	65,125	64,81
26/03/2024	187.147	-0,05%	63,35	62,60	63,65	62,89
25/03/2024	189.301	0,38%	63,10	62,53	63,455	62,92
22/03/2024	266.465	-0,03%	63,00	61,99	63,39	62,68
21/03/2024	315.732	-0,22%	63,00	62,33	64,15	62,70
20/03/2024	403.806	1,45%	61,76	61,58	63,01	62,84
19/03/2024	462.208	-2,61%	63,23	61,835	63,2806	61,94
18/03/2024	295.251	-2,05%	65,00	63,54	65,19	63,60
15/03/2024	1.121.061	1,14%	64,16	63,50	65,25	64,93
14/03/2024	457.856	-3,20%	65,83	63,92	65,83	64,20
13/03/2024	416.079	-1,81%	67,85	67,01	68,91	67,29
12/03/2024	514.501	0,32%	67,85	67,27	69,59	68,53
11/03/2024	583.430	0,71%	67,85	67,05	68,84	68,31
08/03/2024	532.547	-0,22%	68,46	66,89	68,68	67,83
07/03/2024	612.005	-5,18%	70,91	67,67	70,91	67,98
06/03/2024	348.723	-1,80%	73,56	70,89	74,14	71,69
05/03/2024	494.542	2,51%	70,94	70,73	73,77	73,00
04/03/2024	714.633	-9,34%	77,75	71,06	78,25	71,21
01/03/2024	700.197	-2,92%	80,10	74,56	80,00	78,55
29/02/2024	471.740	0,24%	84,39	77,5921	86,00	80,91
28/02/2024	314.722	0,96%	79,19	79,00	81,375	80,72
27/02/2024	399.957	-0,06%	76,67	78,66	80,58	79,95
26/02/2024	212.727	1,54%	76,67	78,35	80,06	80,00
23/02/2024	131.647	1,67%	76,67	77,425	79,08	78,79
22/02/2024	235.296	0,52%	76,67	75,9963	77,90	77,50
21/02/2024	174.365	0,25%	76,38	76,345	77,515	77,10
20/02/2024	172.788	0,44%	76,78	76,07	77,21	76,91
19/02/2024	136.181	0,00%	76,78	75,79	77,20	76,57
16/02/2024	136.181	2,27%	76,78	75,79	77,20	76,57
15/02/2024	166.579	2,94%	75,49	75,67	77,36	77,07
14/02/2024	228.794	0,16%	75,49	74,07	75,7375	74,87
13/02/2024	265.238	-3,45%	75,68	73,955	76,39	74,75
12/02/2024	155.453	0,05%	77,63	76,62	77,99	77,42
09/02/2024	196.620	3,51%	74,48	73,92	77,48	77,38
08/02/2024	122.890	-0,92%	74,48	73,92	75,29	74,76
07/02/2024	165.367	1,47%	74,48	74,1178	75,6025	75,45
06/02/2024	115.358	0,49%	73,54	72,64	74,70	74,36
05/02/2024	137.163	-0,71%	73,54	72,64	74,49	74,00
02/02/2024	165.354	-1,59%	74,90	74,3797	75,34	74,53
01/02/2024	225.006	-1,90%	77,15	75,15	77,875	75,73
31/01/2024	247.740	-0,54%	77,46	77,05	78,4012	77,20
30/01/2024	189.380	0,70%	76,40	76,45	77,97	77,62
29/01/2024	128.265	0,90%	75,73	75,5235	77,12	77,08
26/01/2024	156.292	1,88%	75,73	75,0665	76,43	76,39
25/01/2024	184.919	-1,64%	77,00	74,7708	77,995	74,98
24/01/2024	163.542	-2,89%	78,95	76,15	79,20	76,23
23/01/2024	224.918	2,66%	75,80	77,44	79,43	78,50
22/01/2024	204.246	1,46%	75,80	75,70	77,07	76,47
19/01/2024	152.626	1,87%	73,67	73,56	75,91	75,37
18/01/2024	171.304	0,57%	73,67	73,36	74,135	73,99
17/01/2024	137.541	-1,30%	74,34	73,07	75,59	73,57
16/01/2024	213.352	1,35%	73,53	72,9225	75,31	74,54
15/01/2024	118.204	1,13%	74,53	73,24	73,99	73,55
12/01/2024	118.204	1,13%	74,53	73,24	73,99	73,55
11/01/2024	163.011	-2,42%	74,53	72,60	74,82	72,73
10/01/2024	180.429	2,69%	74,01	72,72	74,60	74,53
09/01/2024	152.307	-2,46%	74,01	72,33	74,01	72,58
08/01/2024	189.822	-0,11%	75,79	73,635	74,62	74,41
05/01/2024	155.035	0,31%	75,79	74,13	75,09	74,49
04/01/2024	198.891	-1,58%	75,79	74,01	76,30	74,26
03/01/2024	223.961	-1,36%	76,49	75,48	76,73	75,45
02/01/2024	138.753	0,57%	76,01	75,415	76,995	76,49
29/12/2023	159.217	0,25%	76,01	75,415	76,10	76,061