Cogent Communications Holdings Inc (CCOI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
635 564 |
2,53%
|
7,37
|
7,04
|
7,51
|
7,485
|
| 22/10/2026 |
762 894 |
-1,88%
|
7,40
|
7,13
|
7,63
|
7,30
|
| 21/10/2026 |
760 696 |
-3,63%
|
7,76
|
7,29
|
7,89
|
7,44
|
| 20/10/2026 |
517 202 |
-0,64%
|
7,76
|
7,51
|
8,07
|
7,72
|
| 19/10/2026 |
659 950 |
-3,84%
|
8,07
|
7,55
|
8,17
|
7,76
|
| 16/10/2026 |
2 777 799 |
-3,29%
|
8,07
|
7,0612
|
8,15
|
8,07
|
| 15/10/2026 |
703 951 |
8,03%
|
7,6676
|
7,56
|
8,375
|
8,35
|
| 14/10/2026 |
1 098 584 |
-9,98%
|
8,54
|
7,655
|
8,54
|
7,72
|
| 13/10/2026 |
719 382 |
2,02%
|
8,42
|
8,31
|
8,84
|
8,57
|
| 12/10/2026 |
737 892 |
-1,64%
|
8,53
|
8,30
|
8,68
|
8,40
|
| 09/10/2026 |
829 175 |
-10,67%
|
9,3201
|
8,33
|
9,69
|
8,54
|
| 08/10/2026 |
1 164 913 |
-3,82%
|
9,78
|
9,115
|
10,07
|
9,56
|
| 07/10/2026 |
976 551 |
6,77%
|
9,26
|
9,09
|
10,305
|
9,94
|
| 06/10/2026 |
922 638 |
4,84%
|
8,80
|
8,80
|
9,44
|
9,31
|
| 05/10/2026 |
1 028 166 |
4,97%
|
8,50
|
7,99
|
8,9184
|
8,88
|
| 02/10/2026 |
1 160 583 |
2,80%
|
8,23
|
8,12
|
8,588
|
8,46
|
| 01/10/2026 |
2 281 913 |
5,65%
|
7,88
|
7,43
|
8,51
|
8,23
|
| 30/09/2026 |
1 351 845 |
6,13%
|
7,50
|
7,13
|
7,94
|
7,79
|
| 29/09/2026 |
961 419 |
-1,21%
|
7,46
|
7,25
|
7,595
|
7,34
|
| 28/09/2026 |
966 036 |
-3,25%
|
7,60
|
7,2835
|
7,69
|
7,43
|
| 25/09/2026 |
1 009 821 |
0,65%
|
7,69
|
7,44
|
8,04
|
7,69
|
| 24/09/2026 |
1 545 178 |
-6,09%
|
8,12
|
7,605
|
8,22
|
7,64
|
| 23/09/2026 |
1 274 985 |
-12,46%
|
9,30
|
8,105
|
9,30
|
8,13
|
| 22/09/2026 |
827 385 |
0,22%
|
9,22
|
9,15
|
9,62
|
9,31
|
| 21/09/2026 |
910 450 |
3,39%
|
9,02
|
8,6001
|
9,43
|
9,29
|
| 18/09/2026 |
1 113 593 |
-2,23%
|
8,97
|
8,67
|
9,21
|
9,01
|
| 17/09/2026 |
996 579 |
6,34%
|
8,77
|
8,56
|
9,24
|
9,21
|
| 16/09/2026 |
1 261 907 |
-6,27%
|
9,32
|
8,59
|
9,51
|
8,67
|
| 15/09/2026 |
931 657 |
-0,81%
|
9,32
|
8,90
|
9,32
|
9,245
|
| 14/09/2026 |
787 107 |
-0,11%
|
9,38
|
8,93
|
9,41
|
9,32
|
| 11/09/2026 |
1 114 335 |
2,64%
|
9,31
|
9,03
|
9,79
|
9,33
|
| 10/09/2026 |
1 388 813 |
-2,57%
|
9,48
|
8,60
|
9,48
|
9,09
|
| 09/09/2026 |
1 372 456 |
-3,22%
|
9,72
|
9,00
|
9,79
|
9,33
|
| 08/09/2026 |
1 515 473 |
-4,13%
|
9,9003
|
9,46
|
10,16
|
9,64
|
| 04/09/2026 |
704 381 |
0,50%
|
10,18
|
9,85
|
10,39
|
10,05
|
| 03/09/2026 |
1 114 115 |
-2,59%
|
10,0791
|
9,35
|
10,22
|
9,98
|
| 02/09/2026 |
1 614 379 |
13,93%
|
9,00
|
8,94
|
10,42
|
10,22
|
| 01/09/2026 |
997 930 |
-5,45%
|
9,57
|
8,875
|
9,57
|
9,01
|
| 31/08/2026 |
785 748 |
0,95%
|
9,55
|
9,19
|
9,68
|
9,54
|
| 28/08/2026 |
606 487 |
-2,02%
|
9,77
|
9,40
|
10,00
|
9,48
|
| 27/08/2026 |
834 806 |
-3,78%
|
10,00
|
9,27
|
10,076
|
9,67
|
| 26/08/2026 |
537 859 |
2,02%
|
9,98
|
9,72
|
10,23
|
10,05
|
| 25/08/2026 |
966 440 |
4,11%
|
9,55
|
9,48
|
10,00
|
9,88
|
| 24/08/2026 |
1 589 517 |
3,44%
|
9,32
|
9,05
|
9,85
|
9,49
|
| 21/08/2026 |
1 038 815 |
-8,31%
|
10,21
|
9,16
|
10,21
|
9,17
|
| 20/08/2026 |
956 772 |
-3,52%
|
10,28
|
9,5701
|
10,32
|
9,99
|
| 19/08/2026 |
1 303 116 |
1,14%
|
9,63
|
9,0301
|
10,365
|
10,365
|
| 18/08/2026 |
1 071 974 |
-5,77%
|
9,9786
|
9,865
|
10,40
|
10,13
|
| 17/08/2026 |
880 011 |
-4,95%
|
11,21
|
10,64
|
11,21
|
10,75
|
| 14/08/2026 |
1 481 186 |
9,71%
|
10,35
|
10,04
|
11,47
|
11,31
|
| 13/08/2026 |
1 517 277 |
0,98%
|
10,35
|
9,55
|
10,49
|
10,35
|
| 12/08/2026 |
882 468 |
-5,36%
|
10,83
|
10,24
|
11,21
|
10,25
|
| 11/08/2026 |
1 045 223 |
4,81%
|
10,49
|
9,98
|
10,82
|
10,82
|
| 10/08/2026 |
1 436 155 |
3,48%
|
10,05
|
9,42
|
10,71
|
10,30
|
| 07/08/2026 |
2 469 678 |
-8,66%
|
10,95
|
9,00
|
11,18
|
9,92
|
| 06/08/2026 |
1 963 924 |
-16,86%
|
12,8938
|
10,095
|
13,49
|
10,91
|
| 05/08/2026 |
760 426 |
-2,60%
|
13,38
|
12,36
|
13,39
|
12,87
|
| 04/08/2026 |
663 771 |
0,45%
|
13,18
|
12,92
|
13,50
|
13,30
|
| 03/08/2026 |
893 535 |
-2,00%
|
13,77
|
13,22
|
13,77
|
13,23
|
| 31/07/2026 |
382 881 |
1,89%
|
12,67
|
12,99
|
13,53
|
13,50
|
| 30/07/2026 |
546 804 |
4,73%
|
12,77
|
12,43
|
13,31
|
13,24
|
| 29/07/2026 |
815 648 |
-2,09%
|
12,81
|
11,82
|
12,87
|
12,69
|
| 28/07/2026 |
564 369 |
6,06%
|
12,40
|
12,15
|
12,97
|
12,95
|
| 27/07/2026 |
554 144 |
2,86%
|
12,05
|
11,86
|
12,37
|
12,22
|
| 24/07/2026 |
535 698 |
-8,10%
|
12,95
|
11,83
|
12,95
|
11,87
|
| 23/07/2026 |
554 133 |
0,16%
|
12,76
|
12,38
|
13,06
|
12,90
|
| 22/07/2026 |
427 353 |
1,81%
|
12,70
|
12,70
|
13,275
|
12,93
|
| 21/07/2026 |
576 648 |
2,54%
|
12,45
|
12,39
|
13,104
|
12,70
|
| 20/07/2026 |
907 640 |
13,04%
|
10,97
|
10,96
|
12,53
|
12,40
|
| 17/07/2026 |
878 260 |
-6,41%
|
11,71
|
10,925
|
11,71
|
10,97
|
| 16/07/2026 |
542 689 |
-6,55%
|
12,49
|
11,69
|
12,94
|
11,71
|
| 15/07/2026 |
502 980 |
2,20%
|
12,23
|
12,23
|
13,13
|
12,52
|
| 14/07/2026 |
685 516 |
-5,26%
|
12,94
|
11,90
|
13,28
|
12,25
|
| 13/07/2026 |
610 361 |
2,70%
|
12,62
|
12,62
|
13,445
|
12,93
|
| 10/07/2026 |
435 046 |
-0,24%
|
12,56
|
12,50
|
13,06
|
12,61
|
| 09/07/2026 |
422 742 |
2,31%
|
12,39
|
12,15
|
12,67
|
12,64
|
| 08/07/2026 |
730 467 |
6,09%
|
11,68
|
11,425
|
12,6885
|
12,36
|
| 07/07/2026 |
804 555 |
-4,32%
|
12,41
|
11,65
|
12,44
|
11,655
|
| 06/07/2026 |
875 614 |
-6,08%
|
13,0015
|
12,1225
|
13,48
|
12,185
|
| 02/07/2026 |
1 382 352 |
-9,14%
|
14,51
|
12,52
|
14,68
|
12,99
|
| 01/07/2026 |
844 746 |
2,81%
|
13,99
|
13,86
|
14,60
|
14,28
|
| 30/06/2026 |
1 314 144 |
5,63%
|
13,93
|
13,23
|
14,45
|
13,88
|
| 29/06/2026 |
1 093 381 |
-1,90%
|
13,45
|
12,33
|
13,84
|
13,14
|
| 26/06/2026 |
782 957 |
1,98%
|
13,16
|
12,84
|
13,50
|
13,41
|
| 25/06/2026 |
1 063 277 |
-2,77%
|
13,5987
|
13,02
|
13,60
|
13,16
|
| 24/06/2026 |
874 987 |
-4,59%
|
14,15
|
13,33
|
14,44
|
13,52
|
| 23/06/2026 |
635 455 |
-3,17%
|
14,53
|
14,00
|
15,28
|
14,16
|
| 18/06/2026 |
697 761 |
-2,88%
|
14,86
|
14,13
|
15,25
|
14,66
|
| 17/06/2026 |
582 809 |
-9,13%
|
16,02
|
14,57
|
16,07
|
14,61
|
| 16/06/2026 |
487 127 |
-2,43%
|
17,00
|
16,01
|
17,00
|
16,05
|
| 15/06/2026 |
663 181 |
3,37%
|
16,00
|
16,00
|
17,65
|
16,45
|
| 12/06/2026 |
678 653 |
6,16%
|
15,13
|
14,605
|
15,91
|
15,86
|
| 11/06/2026 |
559 975 |
3,29%
|
14,54
|
14,41
|
15,09
|
14,94
|
| 10/06/2026 |
641 302 |
-8,41%
|
15,80
|
14,46
|
16,65
|
14,46
|
| 09/06/2026 |
351 364 |
-5,66%
|
16,95
|
15,80
|
17,34
|
15,81
|
| 08/06/2026 |
544 865 |
-0,30%
|
16,96
|
16,74
|
17,95
|
16,78
|
| 05/06/2026 |
446 046 |
-2,72%
|
17,16
|
16,30
|
17,74
|
16,83
|
| 04/06/2026 |
358 837 |
5,43%
|
16,28
|
16,28
|
17,43
|
17,29
|
| 03/06/2026 |
529 895 |
-5,83%
|
17,32
|
16,28
|
17,4912
|
16,39
|
| 02/06/2026 |
445 117 |
-1,58%
|
17,77
|
17,08
|
17,77
|
17,40
|
