Cogent Communications Holdings Inc (CCOI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
307.431 |
-1,90%
|
24,53
|
23,885
|
24,83
|
24,21
|
| 27/04/2026 |
47.836 |
-0,58%
|
24,4199
|
24,25
|
24,89
|
24,68
|
| 24/04/2026 |
308.177 |
2,13%
|
24,05
|
23,47
|
24,715
|
24,47
|
| 23/04/2026 |
548.447 |
2,70%
|
23,42
|
22,97
|
24,21
|
23,97
|
| 22/04/2026 |
532.724 |
-0,68%
|
23,73
|
22,75
|
24,04
|
23,34
|
| 21/04/2026 |
532.419 |
-3,65%
|
24,39
|
23,39
|
24,5599
|
23,50
|
| 20/04/2026 |
827.323 |
3,22%
|
23,38
|
23,21
|
24,7586
|
24,39
|
| 17/04/2026 |
536.979 |
1,63%
|
23,46
|
23,06
|
23,85
|
23,63
|
| 16/04/2026 |
561.119 |
-1,15%
|
23,55
|
22,38
|
24,00
|
23,25
|
| 15/04/2026 |
631.246 |
4,39%
|
22,44
|
22,44
|
24,31
|
23,53
|
| 14/04/2026 |
774.329 |
5,43%
|
21,65
|
20,95
|
23,06
|
22,54
|
| 13/04/2026 |
651.283 |
5,27%
|
20,26
|
19,79
|
21,96
|
21,38
|
| 10/04/2026 |
399.869 |
-0,64%
|
20,44
|
20,19
|
21,15
|
20,31
|
| 09/04/2026 |
473.688 |
3,58%
|
19,64
|
19,50
|
20,51
|
20,44
|
| 08/04/2026 |
607.582 |
-2,18%
|
20,7708
|
19,495
|
21,35
|
19,72
|
| 07/04/2026 |
629.795 |
4,89%
|
18,94
|
18,82
|
20,42
|
20,16
|
| 06/04/2026 |
588.673 |
1,16%
|
18,90
|
18,81
|
19,465
|
19,22
|
| 02/04/2026 |
531.904 |
3,77%
|
18,31
|
17,79
|
19,03
|
19,00
|
| 01/04/2026 |
554.851 |
-2,81%
|
18,84
|
18,19
|
19,28
|
18,31
|
| 31/03/2026 |
908.318 |
7,99%
|
17,46
|
17,345
|
18,89
|
18,84
|
| 30/03/2026 |
499.632 |
-0,91%
|
17,62
|
17,27
|
18,125
|
17,46
|
| 27/03/2026 |
543.150 |
-1,34%
|
17,92
|
17,22
|
17,92
|
17,62
|
| 26/03/2026 |
536.497 |
-2,24%
|
18,0351
|
17,58
|
18,58
|
17,92
|
| 25/03/2026 |
570.324 |
0,38%
|
18,35
|
18,10
|
18,78
|
18,34
|
| 24/03/2026 |
414.772 |
-3,08%
|
18,85
|
18,04
|
19,29
|
18,27
|
| 23/03/2026 |
736.290 |
4,46%
|
18,41
|
18,10
|
19,44
|
18,85
|
| 20/03/2026 |
851.596 |
-9,74%
|
19,87
|
18,05
|
20,03
|
18,05
|
| 19/03/2026 |
637.771 |
3,57%
|
19,34
|
18,70
|
20,06
|
20,02
|
| 18/03/2026 |
428.482 |
-4,92%
|
20,35
|
19,28
|
20,35
|
19,33
|
| 17/03/2026 |
730.549 |
5,17%
|
19,46
|
19,3424
|
21,23
|
20,33
|
| 16/03/2026 |
648.101 |
2,82%
|
18,84
|
18,51
|
19,7999
|
19,33
|
| 13/03/2026 |
810.062 |
-4,23%
|
19,63
|
18,62
|
20,25
|
18,80
|
| 12/03/2026 |
778.314 |
-8,01%
|
21,35
|
19,495
|
21,35
|
19,63
|
| 11/03/2026 |
583.415 |
-3,04%
|
22,01
|
21,12
|
22,50
|
21,34
|
| 10/03/2026 |
856.760 |
-2,18%
|
22,48
|
21,20
|
22,48
|
22,01
|
| 09/03/2026 |
613.725 |
-2,45%
|
22,51
|
21,58
|
22,975
|
22,50
|
| 06/03/2026 |
551.106 |
1,56%
|
20,99
|
20,99
|
23,50
|
23,07
|
| 05/03/2026 |
820.960 |
-1,43%
|
22,90
|
22,18
|
23,50
|
22,75
|
| 04/03/2026 |
931.868 |
6,75%
|
21,60
|
21,46
|
23,32
|
23,09
|
| 03/03/2026 |
914.256 |
-2,52%
|
21,30
|
20,50
|
21,99
|
21,63
|
| 02/03/2026 |
1.381.792 |
18,28%
|
18,76
|
18,16
|
22,38
|
22,19
|
| 27/02/2026 |
394.933 |
1,19%
|
18,43
|
18,00
|
18,77
|
18,76
|
| 26/02/2026 |
727.418 |
0,32%
|
18,46
|
18,27
|
19,19
|
18,55
|
| 25/02/2026 |
733.242 |
-2,38%
|
18,96
|
18,03
|
18,98
|
18,49
|
| 24/02/2026 |
1.146.273 |
5,99%
|
17,87
|
17,68
|
18,96
|
18,94
|
| 23/02/2026 |
2.229.968 |
-3,85%
|
18,50
|
16,41
|
18,81
|
17,87
|
| 20/02/2026 |
4.841.310 |
-29,36%
|
23,409
|
17,42
|
23,409
|
18,585
|
| 19/02/2026 |
1.444.100 |
-4,88%
|
27,40
|
25,51
|
27,88
|
26,31
|
| 18/02/2026 |
1.143.259 |
3,25%
|
26,40
|
25,78
|
28,705
|
27,66
|
| 17/02/2026 |
864.889 |
1,25%
|
26,44
|
26,31
|
27,18
|
26,79
|
| 13/02/2026 |
425.463 |
0,61%
|
26,49
|
25,63
|
26,78
|
26,46
|
| 12/02/2026 |
510.506 |
-0,79%
|
26,70
|
25,59
|
27,44
|
26,30
|
| 11/02/2026 |
435.415 |
0,57%
|
26,36
|
25,74
|
26,58
|
26,51
|
| 10/02/2026 |
712.368 |
5,15%
|
25,23
|
24,795
|
26,59
|
26,36
|
| 09/02/2026 |
471.261 |
3,21%
|
24,30
|
23,62
|
25,66
|
25,07
|
| 06/02/2026 |
598.499 |
7,81%
|
22,4406
|
22,4406
|
24,50
|
24,29
|
| 05/02/2026 |
742.793 |
-6,47%
|
24,28
|
22,31
|
24,28
|
22,55
|
| 04/02/2026 |
593.061 |
-0,58%
|
24,25
|
23,34
|
24,60
|
24,11
|
| 03/02/2026 |
675.989 |
-1,86%
|
24,57
|
23,785
|
25,33
|
24,25
|
| 02/02/2026 |
642.137 |
1,69%
|
23,82
|
23,6812
|
25,5497
|
24,71
|
| 30/01/2026 |
432.063 |
1,08%
|
23,93
|
23,67
|
24,4979
|
24,30
|
| 29/01/2026 |
475.160 |
2,78%
|
23,4332
|
23,215
|
24,81
|
24,04
|
| 28/01/2026 |
406.724 |
-2,01%
|
24,34
|
23,27
|
24,565
|
23,39
|
| 27/01/2026 |
335.232 |
-0,60%
|
24,015
|
23,46
|
24,02
|
23,87
|
| 26/01/2026 |
257.744 |
-1,11%
|
24,29
|
23,62
|
24,39
|
24,015
|
| 23/01/2026 |
350.600 |
-1,70%
|
24,70
|
24,205
|
24,84
|
24,29
|
| 22/01/2026 |
372.393 |
4,98%
|
23,92
|
23,79
|
25,05
|
24,71
|
| 21/01/2026 |
446.453 |
2,60%
|
23,12
|
22,8802
|
23,98
|
23,72
|
| 20/01/2026 |
552.383 |
-3,06%
|
23,65
|
22,79
|
24,01
|
23,12
|
| 16/01/2026 |
489.107 |
2,76%
|
24,30
|
22,7772
|
24,30
|
23,85
|
| 15/01/2026 |
372.530 |
-0,98%
|
23,60
|
22,8418
|
23,69
|
23,21
|
| 14/01/2026 |
556.020 |
2,99%
|
22,75
|
22,37
|
24,23
|
23,44
|
| 13/01/2026 |
631.186 |
-2,23%
|
23,35
|
22,2613
|
23,50
|
22,76
|
| 12/01/2026 |
525.480 |
1,48%
|
22,92
|
22,84
|
23,61
|
23,28
|
| 09/01/2026 |
568.288 |
2,78%
|
22,36
|
22,35
|
23,23
|
22,94
|
| 08/01/2026 |
799.099 |
0,90%
|
21,61
|
21,61
|
22,76
|
22,32
|
| 07/01/2026 |
753.427 |
6,76%
|
20,56
|
20,56
|
22,165
|
22,12
|
| 06/01/2026 |
693.955 |
6,20%
|
19,60
|
19,42
|
20,78
|
20,72
|
| 05/01/2026 |
875.577 |
-5,38%
|
20,62
|
19,45
|
20,79
|
19,51
|
| 02/01/2026 |
638.309 |
-4,36%
|
21,9598
|
20,495
|
21,9598
|
20,62
|
| 31/12/2025 |
765.624 |
-1,37%
|
21,85
|
21,22
|
22,085
|
21,56
|
| 30/12/2025 |
1.026.786 |
-0,41%
|
21,74
|
21,56
|
22,59
|
21,56
|
| 29/12/2025 |
652.685 |
-2,70%
|
22,04
|
21,925
|
22,86
|
21,95
|
| 26/12/2025 |
490.105 |
1,39%
|
22,31
|
21,76
|
22,61
|
22,56
|
| 24/12/2025 |
378.582 |
2,22%
|
21,895
|
21,795
|
22,72
|
22,25
|
| 23/12/2025 |
1.116.463 |
-2,99%
|
22,58
|
20,93
|
22,58
|
21,895
|
| 22/12/2025 |
687.006 |
3,63%
|
21,78
|
21,76
|
23,14
|
22,57
|
| 19/12/2025 |
791.417 |
-3,24%
|
22,49
|
21,69
|
22,53
|
21,78
|
| 18/12/2025 |
926.254 |
-0,75%
|
22,68
|
21,94
|
23,11
|
22,51
|
| 17/12/2025 |
1.338.325 |
-1,54%
|
23,06
|
22,61
|
24,08
|
22,68
|
| 16/12/2025 |
740.166 |
0,92%
|
22,80
|
22,60
|
23,64
|
23,05
|
| 15/12/2025 |
872.325 |
-1,81%
|
23,43
|
22,42
|
23,71
|
22,84
|
| 12/12/2025 |
555.419 |
-4,36%
|
24,30
|
23,115
|
24,33
|
23,27
|
| 11/12/2025 |
1.143.666 |
2,10%
|
23,92
|
23,89
|
25,97
|
24,33
|
| 10/12/2025 |
1.033.706 |
11,10%
|
21,44
|
21,12
|
24,445
|
23,82
|
| 09/12/2025 |
772.021 |
1,18%
|
21,25
|
20,44
|
21,46
|
21,44
|
| 08/12/2025 |
1.322.715 |
8,00%
|
19,77
|
19,77
|
21,79
|
21,19
|
| 05/12/2025 |
1.360.396 |
4,64%
|
18,75
|
18,57
|
19,785
|
19,62
|
| 04/12/2025 |
816.108 |
-4,29%
|
19,51
|
18,74
|
19,66
|
18,75
|
| 03/12/2025 |
659.034 |
-2,00%
|
20,1288
|
19,255
|
20,13
|
19,59
|
