Cogent Communications Holdings Inc (CCOI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/12/2025 |
988.699 |
2,67%
|
19,47
|
19,39
|
20,58
|
19,99
|
| 01/12/2025 |
766.174 |
2,15%
|
18,94
|
18,79
|
19,817
|
19,47
|
| 28/11/2025 |
712.829 |
2,74%
|
19,10
|
18,8057
|
19,52
|
19,08
|
| 26/11/2025 |
1.494.137 |
6,21%
|
17,89
|
17,88
|
19,50
|
19,00
|
| 25/11/2025 |
1.213.863 |
4,25%
|
17,33
|
16,78
|
17,99
|
17,89
|
| 24/11/2025 |
874.073 |
0,65%
|
17,06
|
16,67
|
17,46
|
17,16
|
| 21/11/2025 |
1.011.326 |
2,40%
|
16,72
|
16,25
|
17,21
|
17,05
|
| 20/11/2025 |
1.790.524 |
-1,83%
|
17,4001
|
16,66
|
17,72
|
16,66
|
| 19/11/2025 |
1.280.608 |
-14,29%
|
20,00
|
16,87
|
20,00
|
16,98
|
| 18/11/2025 |
1.673.898 |
7,19%
|
19,10
|
18,715
|
20,28
|
19,81
|
| 17/11/2025 |
1.553.822 |
5,53%
|
17,62
|
17,32
|
18,98
|
18,50
|
| 14/11/2025 |
2.083.147 |
5,22%
|
16,66
|
15,97
|
18,12
|
17,55
|
| 13/11/2025 |
2.140.650 |
-9,68%
|
18,46
|
16,37
|
18,50
|
16,68
|
| 12/11/2025 |
2.649.152 |
-10,33%
|
20,98
|
18,21
|
20,98
|
18,49
|
| 11/11/2025 |
1.862.721 |
-6,78%
|
22,12
|
20,4854
|
22,78
|
20,62
|
| 10/11/2025 |
1.981.337 |
-5,83%
|
23,77
|
21,915
|
24,60
|
22,12
|
| 07/11/2025 |
2.644.813 |
-6,05%
|
24,00
|
23,205
|
25,78
|
23,49
|
| 06/11/2025 |
3.696.905 |
-34,73%
|
28,49
|
24,2501
|
30,135
|
24,95
|
| 05/11/2025 |
1.136.867 |
-4,43%
|
39,69
|
37,84
|
40,15
|
38,30
|
| 04/11/2025 |
432.356 |
-1,94%
|
38,50
|
38,50
|
40,81
|
39,96
|
| 03/11/2025 |
421.421 |
-1,24%
|
41,25
|
39,325
|
41,25
|
40,77
|
| 31/10/2025 |
431.137 |
2,51%
|
39,91
|
39,06
|
41,53
|
41,25
|
| 30/10/2025 |
779.879 |
-6,56%
|
42,135
|
39,75
|
42,93
|
40,21
|
| 29/10/2025 |
540.583 |
-1,10%
|
43,78
|
42,47
|
44,31
|
42,99
|
| 28/10/2025 |
515.683 |
-1,52%
|
44,20
|
43,22
|
44,20
|
43,47
|
| 27/10/2025 |
677.736 |
2,75%
|
43,01
|
42,63
|
44,23
|
44,14
|
| 24/10/2025 |
616.703 |
0,56%
|
43,3863
|
42,89
|
43,80
|
42,96
|
| 23/10/2025 |
814.424 |
-0,91%
|
43,11
|
42,69
|
43,83
|
42,72
|
| 22/10/2025 |
747.541 |
-2,36%
|
43,84
|
42,89
|
43,94
|
43,11
|
| 21/10/2025 |
961.555 |
-0,45%
|
44,49
|
43,72
|
45,1278
|
44,15
|
| 20/10/2025 |
862.411 |
2,07%
|
44,27
|
43,35
|
44,88
|
44,35
|
| 17/10/2025 |
1.102.016 |
-3,12%
|
44,85
|
42,91
|
44,85
|
43,45
|
| 16/10/2025 |
562.609 |
-0,53%
|
45,50
|
44,485
|
45,68
|
44,85
|
| 15/10/2025 |
427.968 |
2,50%
|
44,42
|
43,40
|
45,15
|
45,10
|
| 14/10/2025 |
628.765 |
1,01%
|
43,59
|
42,54
|
44,43
|
44,01
|
| 13/10/2025 |
553.040 |
3,69%
|
44,1375
|
42,163
|
44,1375
|
43,60
|
| 10/10/2025 |
520.334 |
-3,64%
|
43,66
|
41,58
|
44,17
|
42,05
|
| 09/10/2025 |
711.892 |
2,54%
|
42,60
|
42,34
|
43,81
|
43,66
|
| 08/10/2025 |
671.598 |
0,19%
|
42,51
|
42,51
|
43,95
|
42,58
|
| 07/10/2025 |
936.666 |
-0,68%
|
42,80
|
41,8001
|
43,46
|
42,51
|
| 06/10/2025 |
1.074.181 |
2,71%
|
42,00
|
41,86
|
42,9972
|
42,80
|
| 03/10/2025 |
949.604 |
3,17%
|
40,88
|
40,13
|
41,77
|
41,67
|
| 02/10/2025 |
1.079.773 |
3,30%
|
39,3785
|
39,12
|
41,75
|
40,39
|
| 01/10/2025 |
851.938 |
1,97%
|
38,35
|
37,56
|
39,48
|
39,10
|
| 30/09/2025 |
425.390 |
0,41%
|
38,50
|
37,56
|
38,50
|
38,35
|
| 29/09/2025 |
783.155 |
-3,37%
|
39,52
|
38,185
|
39,81
|
38,20
|
| 26/09/2025 |
646.857 |
-1,13%
|
39,86
|
39,03
|
40,36
|
39,52
|
| 25/09/2025 |
672.693 |
-1,97%
|
40,45
|
39,56
|
40,775
|
39,86
|
| 24/09/2025 |
604.810 |
0,69%
|
40,50
|
39,875
|
41,05
|
40,67
|
| 23/09/2025 |
1.391.374 |
0,75%
|
40,38
|
39,59
|
41,36
|
40,44
|
| 22/09/2025 |
1.546.281 |
9,78%
|
36,70
|
36,35
|
40,22
|
40,14
|
| 19/09/2025 |
939.175 |
-3,48%
|
37,92
|
36,60
|
38,50
|
36,62
|
| 18/09/2025 |
1.240.526 |
0,81%
|
38,10
|
37,32
|
38,38
|
37,92
|
| 17/09/2025 |
902.258 |
-0,29%
|
38,00
|
37,05
|
38,41
|
37,65
|
| 16/09/2025 |
1.415.708 |
1,16%
|
37,52
|
36,625
|
38,1957
|
37,70
|
| 15/09/2025 |
1.169.811 |
3,74%
|
36,01
|
36,01
|
37,49
|
37,34
|
