Cogent Communications Holdings Inc (CCOI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
28.740 |
0,31%
|
69,03
|
69,03
|
70,75
|
69,492
|
| 16-07-2024 |
269.251 |
5,29%
|
66,65
|
66,64
|
69,72
|
69,28
|
| 15-07-2024 |
217.149 |
1,26%
|
65,31
|
65,10
|
66,53
|
65,80
|
| 12-07-2024 |
318.029 |
1,25%
|
64,76
|
64,73
|
66,81
|
64,98
|
| 11-07-2024 |
375.975 |
9,09%
|
59,83
|
59,80
|
64,21
|
64,18
|
| 10-07-2024 |
207.482 |
0,74%
|
58,57
|
57,75
|
59,38
|
58,83
|
| 09-07-2024 |
180.416 |
2,21%
|
57,26
|
57,07
|
58,44
|
58,40
|
| 08-07-2024 |
191.037 |
1,91%
|
56,28
|
56,28
|
57,25
|
57,14
|
| 05-07-2024 |
159.888 |
1,23%
|
55,39
|
54,89
|
56,36
|
56,07
|
| 04-07-2024 |
125.598 |
0,00%
|
55,21
|
54,60
|
55,69
|
55,39
|
| 03-07-2024 |
125.598 |
1,11%
|
55,21
|
54,60
|
55,69
|
55,39
|
| 02-07-2024 |
172.422 |
-0,83%
|
55,20
|
54,12
|
55,27
|
54,78
|
| 01-07-2024 |
275.470 |
-2,13%
|
55,70
|
54,945
|
57,23
|
55,24
|
| 28-06-2024 |
670.238 |
4,29%
|
54,50
|
54,50
|
56,91
|
56,44
|
| 27-06-2024 |
185.895 |
3,13%
|
52,48
|
52,48
|
54,17
|
54,12
|
| 26-06-2024 |
245.758 |
0,34%
|
52,22
|
52,02
|
52,87
|
52,48
|
| 25-06-2024 |
222.678 |
-0,21%
|
52,45
|
51,35
|
52,45
|
52,30
|
| 24-06-2024 |
141.923 |
1,35%
|
51,93
|
51,61
|
52,46
|
52,41
|
| 21-06-2024 |
745.652 |
-1,24%
|
52,18
|
51,44
|
52,365
|
51,71
|
| 20-06-2024 |
210.959 |
-2,04%
|
53,31
|
51,64
|
54,10
|
52,36
|
| 19-06-2024 |
206.560 |
0,00%
|
52,28
|
52,28
|
53,74
|
53,45
|
| 18-06-2024 |
206.560 |
2,43%
|
52,28
|
52,28
|
53,74
|
53,45
|
| 17-06-2024 |
503.028 |
0,54%
|
52,18
|
51,62
|
52,68
|
52,46
|
| 14-06-2024 |
396.592 |
0,77%
|
51,45
|
51,2314
|
52,405
|
52,18
|
| 13-06-2024 |
338.518 |
-4,89%
|
54,22
|
51,73
|
54,22
|
51,78
|
| 12-06-2024 |
487.912 |
4,39%
|
53,28
|
53,28
|
55,51
|
54,44
|
| 11-06-2024 |
590.249 |
0,70%
|
56,73
|
51,10
|
53,27
|
52,15
|
| 10-06-2024 |
512.701 |
-5,83%
|
56,73
|
51,69
|
54,81
|
51,90
|
| 07-06-2024 |
298.192 |
-2,82%
|
56,73
|
54,97
|
57,24
|
55,11
|
| 06-06-2024 |
379.910 |
1,30%
|
56,73
|
55,29
|
57,24
|
56,71
|
| 05-06-2024 |
526.935 |
-1,43%
|
56,73
|
55,80
|
56,98
|
55,98
|
| 04-06-2024 |
398.685 |
-0,67%
|
60,05
|
54,34
|
57,7057
|
56,79
|
| 03-06-2024 |
438.201 |
-3,46%
|
60,05
|
57,08
|
59,73
|
57,17
|
| 31-05-2024 |
273.628 |
-0,92%
|
60,05
|
58,90
|
60,074
|
59,22
|
| 30-05-2024 |
283.772 |
0,83%
|
59,50
|
59,465
|
60,82
|
59,77
|
| 29-05-2024 |
262.641 |
-0,14%
|
59,14
|
58,5014
|
59,35
|
59,28
|
| 28-05-2024 |
247.736 |
0,37%
|
59,14
|
58,57
|
59,64
|
59,36
|
| 27-05-2024 |
121.695 |
0,00%
|
58,60
|
58,55
|
59,28
|
59,14
|
| 24-05-2024 |
121.695 |
0,49%
|
58,60
|
58,55
|
59,28
|
59,14
|
| 23-05-2024 |
294.268 |
-0,61%
|
58,67
|
57,64
|
58,75
|
58,49
|
| 22-05-2024 |
221.084 |
0,03%
|
58,50
|
58,355
|
59,47
|
58,85
|
| 21-05-2024 |
287.266 |
0,62%
|
59,48
|
58,64
|
59,9799
|
59,81
|
| 20-05-2024 |
324.677 |
0,49%
|
59,43
|
59,00
|
60,25
|
59,44
|
| 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
|
Por favor leia o