Cogent Communications Holdings Inc (CCOI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 01/06/2026 |
612.639 |
-0,28%
|
17,78
|
17,05
|
18,05
|
17,69
|
| 29/05/2026 |
1.144.348 |
-10,56%
|
19,53
|
17,18
|
19,5673
|
17,76
|
| 28/05/2026 |
931.286 |
-8,33%
|
21,62
|
19,82
|
21,70
|
19,82
|
| 27/05/2026 |
668.317 |
8,32%
|
19,2606
|
19,18
|
21,72
|
21,62
|
| 26/05/2026 |
1.661.960 |
9,91%
|
20,00
|
18,94
|
20,70
|
19,96
|
| 22/05/2026 |
361.252 |
-1,14%
|
18,85
|
17,68
|
18,85
|
18,16
|
| 21/05/2026 |
562.671 |
3,38%
|
17,52
|
17,30
|
18,58
|
18,37
|
| 20/05/2026 |
579.253 |
0,51%
|
17,86
|
16,76
|
18,2599
|
17,77
|
| 19/05/2026 |
674.438 |
2,79%
|
17,32
|
16,70
|
17,94
|
17,68
|
| 18/05/2026 |
721.005 |
4,62%
|
16,47
|
16,46
|
17,99
|
17,22
|
| 15/05/2026 |
349.540 |
0,99%
|
16,00
|
15,52
|
16,46
|
16,46
|
| 14/05/2026 |
530.418 |
2,16%
|
15,72
|
15,72
|
16,81
|
16,11
|
| 13/05/2026 |
597.341 |
-2,11%
|
16,07
|
15,535
|
16,48
|
15,77
|
| 12/05/2026 |
558.380 |
-1,77%
|
16,40
|
15,96
|
16,53
|
16,11
|
| 11/05/2026 |
768.849 |
-1,50%
|
16,4913
|
16,28
|
17,25
|
16,40
|
| 08/05/2026 |
712.094 |
2,08%
|
16,64
|
16,075
|
17,47
|
16,65
|
| 07/05/2026 |
816.917 |
-1,66%
|
16,79
|
16,12
|
17,17
|
16,32
|
| 06/05/2026 |
1.232.364 |
-7,89%
|
18,36
|
16,20
|
18,7375
|
16,595
|
| 05/05/2026 |
2.835.589 |
10,32%
|
16,69
|
16,10
|
18,65
|
18,06
|
| 04/05/2026 |
5.160.189 |
-29,36%
|
17,20
|
14,82
|
17,89
|
16,37
|
| 01/05/2026 |
1.157.580 |
2,25%
|
22,83
|
22,83
|
24,23
|
23,16
|
| 30/04/2026 |
849.089 |
-3,45%
|
23,46
|
21,98
|
23,76
|
22,65
|
| 29/04/2026 |
356.199 |
-3,14%
|
24,07
|
23,20
|
24,07
|
23,46
|
