Cogent Communications Holdings Inc (CCOI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	173.196	-0,24%	63,17	61,97	63,25	62,37
18/05/2023	190.398	0,13%	62,27	61,66	62,65	62,52
17/05/2023	261.594	0,44%	62,54	62,285	63,10	62,44
16/05/2023	172.794	0,06%	63,14	62,90	63,735	63,10
15/05/2023	182.560	-1,58%	63,92	63,00	63,92	63,06
12/05/2023	119.415	0,11%	63,92	63,01	64,21	64,07
11/05/2023	167.887	-2,29%	65,00	63,79	65,275	64,00
10/05/2023	183.611	1,21%	64,91	64,865	65,71	65,50
09/05/2023	230.278	-0,87%	65,01	64,13	66,57	64,72
08/05/2023	207.408	-2,42%	66,01	65,09	66,56	65,29
05/05/2023	302.394	-4,18%	69,71	66,01	69,71	66,91
04/05/2023	354.186	-5,10%	72,01	68,08	72,65	69,83
03/05/2023	369.051	8,00%	71,29	70,66	74,98	73,58
02/05/2023	241.942	-1,50%	69,37	67,81	69,60	68,13
01/05/2023	141.872	0,19%	69,38	68,90	69,91	69,17
28/04/2023	136.343	0,66%	68,66	68,42	69,565	69,04
27/04/2023	156.710	3,19%	66,73	66,73	68,95	68,59
26/04/2023	194.306	-2,98%	68,51	66,44	69,09	66,47
25/04/2023	184.658	0,51%	68,02	67,85	68,975	68,51
24/04/2023	108.424	1,23%	67,46	67,46	68,54	68,16
21/04/2023	149.420	-0,10%	67,56	66,835	67,97	67,33
20/04/2023	205.795	-1,10%	68,00	66,185	68,00	67,40
19/04/2023	174.965	-2,20%	69,62	68,015	69,62	68,15
18/04/2023	141.574	-0,51%	70,38	69,62	70,38	69,68
17/04/2023	174.685	1,48%	69,31	69,20	70,205	70,04
14/04/2023	149.027	-0,43%	69,32	68,50	69,6199	69,02
13/04/2023	197.492	1,02%	68,62	68,25	69,39	69,32
12/04/2023	223.667	3,53%	66,96	66,90	68,895	68,62
11/04/2023	293.980	1,63%	65,22	65,07	66,64	66,28
10/04/2023	150.111	0,87%	64,27	64,16	65,33	65,22
06/04/2023	172.488	0,94%	64,34	63,75	64,73	64,66
05/04/2023	154.256	1,11%	63,41	63,41	64,22	64,06
04/04/2023	133.635	0,30%	63,33	62,71	63,37	63,36
03/04/2023	149.639	-0,86%	63,59	62,745	63,82	63,17
31/03/2023	197.541	2,08%	62,76	62,51	63,80	63,72
30/03/2023	194.802	1,05%	62,07	61,6921	62,74	62,42
29/03/2023	188.513	1,46%	61,17	60,71	61,90	61,77
28/03/2023	140.736	0,13%	60,42	60,405	61,13	60,88
27/03/2023	191.862	1,88%	59,88	59,88	60,905	60,80
24/03/2023	262.107	-1,52%	60,27	59,55	60,30	59,68
23/03/2023	235.855	-0,93%	61,34	60,27	61,99	60,60
22/03/2023	163.440	-2,52%	62,53	61,10	62,56	61,17
21/03/2023	232.435	-0,87%	63,99	62,41	64,99	62,75
20/03/2023	194.093	2,18%	62,13	62,13	63,78	63,30
17/03/2023	1.136.506	-0,64%	62,24	61,39	62,57	61,95
16/03/2023	245.659	1,53%	60,88	60,54	62,45	62,35
15/03/2023	364.942	-0,65%	61,02	60,85	61,635	61,41
14/03/2023	346.091	1,25%	62,21	60,61	62,21	61,81
13/03/2023	308.561	0,15%	60,44	60,26	62,58	61,05
10/03/2023	282.181	0,05%	60,65	60,145	61,15	60,96
09/03/2023	189.188	-0,89%	61,77	60,86	62,09	60,93
08/03/2023	130.876	-0,51%	62,74	61,96	62,83	62,40
07/03/2023	130.958	-1,94%	64,44	62,27	64,44	62,72
06/03/2023	213.380	-0,19%	64,08	63,48	64,43	63,96
03/03/2023	139.840	-0,02%	64,49	63,70	64,72	64,08
02/03/2023	217.167	-1,16%	64,70	64,05	64,98	64,09
01/03/2023	177.482	0,15%	64,43	63,99	64,96	64,84
28/02/2023	278.415	-0,22%	64,66	64,30	65,49	64,7381
27/02/2023	486.673	3,31%	63,43	63,19	64,96	64,88
24/02/2023	268.002	1,31%	61,39	61,13	63,36	62,80
23/02/2023	365.262	-5,63%	66,51	61,67	66,51	61,99
22/02/2023	254.284	0,12%	65,80	65,00	65,96	65,69
21/02/2023	205.648	-3,56%	67,38	65,29	67,54	65,61
20/02/2023	349.340	1,28%	67,67	67,26	68,455	68,03
17/02/2023	349.340	1,28%	67,67	67,26	68,455	68,03
16/02/2023	155.922	0,78%	66,30	66,30	67,97	67,17
15/02/2023	122.954	0,23%	66,22	65,72	66,89	66,65
14/02/2023	118.575	-0,78%	67,06	66,10	67,28	66,50
13/02/2023	133.575	1,25%	66,31	66,30	67,20	67,02
10/02/2023	184.400	-0,09%	66,18	65,62	66,39	66,19
09/02/2023	133.490	-1,79%	67,92	66,11	67,92	66,25
08/02/2023	123.933	-1,66%	68,18	67,00	68,46	67,46
07/02/2023	188.949	-0,03%	68,57	67,62	68,81	68,60
06/02/2023	162.204	-0,77%	69,02	67,94	69,02	68,62
03/02/2023	237.497	-2,95%	69,64	67,91	69,75	67,90
02/02/2023	214.548	-0,63%	70,53	69,41	71,28	69,96
01/02/2023	193.731	2,67%	68,36	68,36	70,51	70,40
31/01/2023	163.211	0,72%	67,94	67,76	68,65	68,57
30/01/2023	118.266	0,07%	67,92	67,775	69,00	68,08
27/01/2023	111.624	-0,03%	68,15	67,38	68,31	68,03
26/01/2023	147.956	1,43%	67,35	66,89	68,14	68,05
25/01/2023	112.789	0,68%	66,64	66,28	67,27	67,09
24/01/2023	122.027	0,00%	66,76	66,48	67,3906	66,64
23/01/2023	143.525	-1,51%	67,66	66,61	67,9125	66,64
20/01/2023	164.679	5,75%	66,38	65,77	67,74	69,95
19/01/2023	260.157	-0,44%	66,26	65,025	66,40	66,15
18/01/2023	318.295	0,50%	66,00	65,76	66,60	66,44
17/01/2023	230.567	1,41%	65,50	62,09	66,43	66,11
16/01/2023	283.262	1,29%	64,30	64,30	65,56	65,19
13/01/2023	283.262	1,29%	64,30	64,30	65,56	65,19
12/01/2023	229.197	1,43%	63,77	63,66	64,705	64,36
11/01/2023	205.450	3,19%	61,80	61,75	63,45	63,45
10/01/2023	160.122	1,05%	61,13	60,52	61,52	61,49
09/01/2023	231.958	-0,03%	60,84	60,50	61,55	60,85
06/01/2023	218.845	4,02%	59,10	58,88	60,94	60,87
05/01/2023	115.712	0,34%	58,37	58,01	58,94	58,52
04/01/2023	212.527	1,01%	58,28	57,80	58,94	58,32
03/01/2023	227.992	1,16%	57,18	56,66	58,099	57,74
02/01/2023	134.519	0,51%	56,50	56,05	57,31	57,08
30/12/2022	134.519	0,51%	56,50	56,05	57,31	57,08