Cogent Communications Holdings Inc (CCOI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	335.905	-4,52%	69,03	66,15	70,75	66,15
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