Cogent Communications Holdings Inc (CCOI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	399.957	-0,06%	76,67	78,66	80,58	79,95
26/02/2024	212.727	1,54%	76,67	78,35	80,06	80,00
23/02/2024	131.647	1,67%	76,67	77,425	79,08	78,79
22/02/2024	235.296	0,52%	76,67	75,9963	77,90	77,50
21/02/2024	174.365	0,25%	76,38	76,345	77,515	77,10
20/02/2024	172.788	0,44%	76,78	76,07	77,21	76,91
19/02/2024	136.181	0,00%	76,78	75,79	77,20	76,57
16/02/2024	136.181	2,27%	76,78	75,79	77,20	76,57
15/02/2024	166.579	2,94%	75,49	75,67	77,36	77,07
14/02/2024	228.794	0,16%	75,49	74,07	75,7375	74,87
13/02/2024	265.238	-3,45%	75,68	73,955	76,39	74,75
12/02/2024	155.453	0,05%	77,63	76,62	77,99	77,42
09/02/2024	196.620	3,51%	74,48	73,92	77,48	77,38
08/02/2024	122.890	-0,92%	74,48	73,92	75,29	74,76
07/02/2024	165.367	1,47%	74,48	74,1178	75,6025	75,45
06/02/2024	115.358	0,49%	73,54	72,64	74,70	74,36
05/02/2024	137.163	-0,71%	73,54	72,64	74,49	74,00
02/02/2024	165.354	-1,59%	74,90	74,3797	75,34	74,53
01/02/2024	225.006	-1,90%	77,15	75,15	77,875	75,73
31/01/2024	247.740	-0,54%	77,46	77,05	78,4012	77,20
30/01/2024	189.380	0,70%	76,40	76,45	77,97	77,62
29/01/2024	128.265	0,90%	75,73	75,5235	77,12	77,08
26/01/2024	156.292	1,88%	75,73	75,0665	76,43	76,39
25/01/2024	184.919	-1,64%	77,00	74,7708	77,995	74,98
24/01/2024	163.542	-2,89%	78,95	76,15	79,20	76,23
23/01/2024	224.918	2,66%	75,80	77,44	79,43	78,50
22/01/2024	204.246	1,46%	75,80	75,70	77,07	76,47
19/01/2024	152.626	1,87%	73,67	73,56	75,91	75,37
18/01/2024	171.304	0,57%	73,67	73,36	74,135	73,99
17/01/2024	137.541	-1,30%	74,34	73,07	75,59	73,57
16/01/2024	213.352	1,35%	73,53	72,9225	75,31	74,54
15/01/2024	118.204	1,13%	74,53	73,24	73,99	73,55
12/01/2024	118.204	1,13%	74,53	73,24	73,99	73,55
11/01/2024	163.011	-2,42%	74,53	72,60	74,82	72,73
10/01/2024	180.429	2,69%	74,01	72,72	74,60	74,53
09/01/2024	152.307	-2,46%	74,01	72,33	74,01	72,58
08/01/2024	189.822	-0,11%	75,79	73,635	74,62	74,41
05/01/2024	155.035	0,31%	75,79	74,13	75,09	74,49
04/01/2024	198.891	-1,58%	75,79	74,01	76,30	74,26
03/01/2024	223.961	-1,36%	76,49	75,48	76,73	75,45
02/01/2024	138.753	0,57%	76,01	75,415	76,995	76,49
29/12/2023	159.217	0,25%	76,01	75,415	76,10	76,061
28/12/2023	121.461	-0,12%	76,01	75,625	76,525	75,87
27/12/2023	129.966	-0,29%	76,45	75,91	76,675	75,96
26/12/2023	101.974	1,70%	75,00	74,74	76,51	76,18
22/12/2023	129.432	1,05%	72,42	74,37	75,59	74,91
21/12/2023	195.223	2,94%	72,42	72,305	74,17	74,13
20/12/2023	184.668	-1,29%	72,68	72,01	73,21	72,01
19/12/2023	243.930	0,43%	72,68	72,68	73,77	72,95
18/12/2023	255.583	1,26%	72,07	71,57	73,76	72,64
15/12/2023	687.201	-1,36%	72,45	70,83	72,45	71,74
14/12/2023	250.622	3,03%	71,65	71,49	72,85	72,73
13/12/2023	263.101	0,89%	69,65	69,1751	71,07	70,59
12/12/2023	189.565	-0,03%	69,81	68,73	70,00	69,97
11/12/2023	204.789	1,07%	68,76	68,4801	70,05	69,99
08/12/2023	256.446	1,84%	68,33	68,055	69,40	69,25
07/12/2023	183.751	1,40%	67,17	66,3275	68,21	68,00
06/12/2023	329.148	1,45%	66,59	65,26	67,28	67,06
05/12/2023	184.713	-0,66%	66,59	65,70	66,77	66,10
04/12/2023	221.233	1,67%	65,20	65,20	66,88	66,54
01/12/2023	266.015	2,49%	63,83	63,38	65,69	65,45
30/11/2023	174.409	-0,11%	64,50	63,415	64,72	63,86
29/11/2023	318.218	-0,39%	64,50	62,89	65,00	63,93
28/11/2023	253.426	-2,89%	66,02	63,79	65,98	64,18
27/11/2023	197.338	-0,32%	66,17	65,715	66,35	66,09
24/11/2023	79.142	0,55%	66,17	65,89	66,58	66,30
23/11/2023	189.360	0,57%	65,17	65,24	66,275	65,90
22/11/2023	188.708	0,63%	65,17	65,24	66,275	65,94
21/11/2023	326.125	-0,88%	65,17	66,11	67,51	66,48
20/11/2023	230.744	2,24%	65,17	65,17	67,405	67,07
17/11/2023	340.110	-1,44%	67,09	65,23	67,2925	65,60
16/11/2023	251.398	0,09%	67,24	66,025	67,00	66,56
15/11/2023	236.263	-0,97%	67,24	66,431	68,32	66,50
14/11/2023	259.331	5,27%	64,99	65,00	67,18	67,15
13/11/2023	300.579	-2,13%	65,25	63,51	65,25	63,79
10/11/2023	281.391	-4,48%	62,30	64,81	67,40	65,18
09/11/2023	417.251	3,85%	66,20	61,40	70,41	68,24
08/11/2023	226.822	-0,95%	66,20	65,46	66,505	65,71
07/11/2023	260.064	-0,32%	66,70	65,445	66,50	66,34
06/11/2023	238.862	-0,36%	66,70	65,55	67,79	66,55
03/11/2023	226.009	2,00%	66,53	64,655	67,52	66,79
02/11/2023	209.644	0,80%	66,00	64,655	66,1662	65,48
01/11/2023	248.267	-0,03%	64,97	64,01	65,62	64,96
31/10/2023	210.580	-0,05%	63,92	64,8334	65,69	64,98
30/10/2023	168.789	2,39%	64,50	63,53	65,09	65,01
27/10/2023	80.942	-1,88%	64,50	62,7998	64,761	63,15
26/10/2023	132.090	0,23%	64,21	63,635	64,6401	64,36
25/10/2023	157.744	-0,65%	63,90	63,55	64,585	64,21
24/10/2023	165.538	1,83%	64,21	64,08	64,91	64,63
23/10/2023	188.579	1,04%	62,87	62,27	63,51	63,47
20/10/2023	240.653	-2,85%	64,31	62,80	65,00	62,82
19/10/2023	246.131	1,02%	64,31	63,69	65,36	64,66
18/10/2023	151.995	-2,51%	64,12	63,60	65,68	64,01
17/10/2023	198.340	2,12%	64,12	63,08	65,97	65,66
16/10/2023	158.252	2,62%	65,02	63,115	64,895	64,30
13/10/2023	123.512	-0,70%	65,02	62,64	63,55	62,66
12/10/2023	188.741	-3,16%	65,02	62,33	65,02	63,10
11/10/2023	200.976	-1,12%	64,11	64,90	66,0948	65,16
10/10/2023	284.298	2,82%	64,11	64,11	66,06	65,90
09/10/2023	237.357	4,18%	61,61	61,45	64,095	64,09