Cogent Communications Holdings Inc (CCOI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	102.327	1,52%	56,31	56,06	57,23	56,79
28/12/2022	109.602	-1,57%	56,91	55,91	57,30	55,94
27/12/2022	147.332	-0,70%	57,09	56,47	57,8151	56,83
23/12/2022	37.473	0,87%	56,95	56,25	57,265	57,17
22/12/2022	193.500	0,75%	56,13	55,105	56,715	56,68
21/12/2022	156.682	1,90%	55,40	55,13	56,35	56,26
20/12/2022	121.170	0,13%	55,28	54,61	55,60	55,21
19/12/2022	228.621	0,18%	54,68	54,57	55,91	55,14
16/12/2022	472.055	-0,97%	55,27	54,80	55,64	55,04
15/12/2022	200.202	-1,00%	55,95	54,89	56,045	55,58
14/12/2022	209.372	-0,25%	56,49	55,94	57,25	56,14
13/12/2022	331.128	1,13%	56,95	56,04	57,275	56,28
12/12/2022	330.703	-2,09%	56,75	54,75	56,96	55,65
09/12/2022	245.898	0,46%	56,38	56,01	57,25	56,84
08/12/2022	154.994	0,32%	56,72	56,275	57,33	56,58
07/12/2022	158.427	-2,03%	57,87	56,19	58,31	56,40
06/12/2022	546.973	-0,52%	57,92	56,64	58,01	57,57
05/12/2022	836.027	0,63%	57,12	56,78	57,89	57,87
02/12/2022	732.856	-0,23%	57,12	56,10	57,825	57,51
01/12/2022	517.739	-0,71%	56,35	57,39	59,57	57,64
30/11/2022	606.561	2,62%	56,35	55,86	58,10	58,05
29/11/2022	384.231	-2,20%	57,56	56,46	57,97	56,57
28/11/2022	398.233	-1,43%	58,00	57,49	58,67	57,82
25/11/2022	246.409	1,54%	58,00	58,00	58,85	58,66
24/11/2022	279.831	-1,00%	56,25	57,23	58,79	57,765
23/11/2022	279.831	-1,00%	56,25	57,23	58,79	57,765
22/11/2022	737.459	0,83%	56,25	57,47	58,63	58,35
21/11/2022	499.794	-0,65%	56,25	57,45	58,97	57,87
18/11/2022	791.004	1,89%	56,25	57,31	58,46	58,25
17/11/2022	576.669	0,31%	56,25	55,705	57,11	57,17
16/11/2022	580.314	1,19%	57,27	56,80	58,035	57,91
15/11/2022	642.653	0,53%	57,44	56,76	58,66	57,14
14/11/2022	157.413	0,04%	56,88	56,30	57,33	56,84
11/11/2022	118.000	-1,05%	53,63	56,32	57,80	56,82
10/11/2022	173.191	4,63%	53,63	55,597	57,645	57,42
09/11/2022	102.608	1,00%	53,63	53,98	55,37	54,83
08/11/2022	191.652	1,44%	53,63	53,35	54,29	54,29
07/11/2022	150.276	-0,74%	53,60	53,20	54,13	53,48
04/11/2022	291.489	0,06%	54,03	53,025	54,51	53,90
03/11/2022	288.515	2,16%	53,49	52,04	56,005	53,87
02/11/2022	177.864	-1,55%	53,49	52,69	54,46	52,73
01/11/2022	158.161	2,00%	52,47	52,77	53,75	53,56
31/10/2022	326.074	-1,76%	52,47	52,00	53,27	52,51
28/10/2022	194.044	2,59%	52,47	52,08	53,50	53,46
27/10/2022	172.340	1,52%	51,92	51,215	52,82	52,11
26/10/2022	206.478	1,00%	50,86	50,83	51,88	51,33
25/10/2022	131.785	-0,76%	50,86	50,69	51,6393	50,82
24/10/2022	147.983	0,85%	50,90	50,705	51,90	51,21
21/10/2022	84.710	-0,28%	50,90	50,22	51,15	50,79
20/10/2022	97.669	-0,55%	50,90	50,73	52,28	50,91
19/10/2022	133.621	-2,10%	51,77	50,78	51,93	51,19
18/10/2022	154.861	0,69%	51,18	51,81	53,34	52,26
17/10/2022	149.446	3,08%	51,18	51,56	52,23	51,90
14/10/2022	236.149	-2,02%	51,57	50,31	52,38	50,35
13/10/2022	206.690	4,49%	48,34	47,95	51,60	51,39
12/10/2022	176.110	-0,61%	49,69	48,98	49,98	49,18
11/10/2022	380.028	-3,98%	51,53	46,75	51,53	49,48
10/10/2022	89.774	-0,33%	52,045	51,35	52,52	51,53
07/10/2022	117.358	-2,03%	52,75	51,45	52,54	51,70
06/10/2022	100.887	-1,09%	53,25	52,29	53,42	52,77
05/10/2022	129.525	-1,98%	53,93	53,03	54,25	53,35
04/10/2022	170.120	0,78%	54,01	53,925	55,25	54,43
03/10/2022	343.093	3,55%	52,16	52,16	54,55	54,01
30/09/2022	290.308	-0,19%	52,61	52,15	53,13	52,16
29/09/2022	156.225	-3,02%	51,85	51,62	53,24	52,28
28/09/2022	305.876	0,77%	51,85	53,53	54,82	53,91
27/09/2022	343.218	4,72%	51,85	52,39	55,31	53,50
26/09/2022	220.892	-2,03%	51,85	50,16	52,50	51,09
23/09/2022	222.980	-1,10%	52,57	51,80	52,58	52,15
22/09/2022	181.437	-0,79%	53,13	52,73	53,87	52,73
21/09/2022	180.774	-0,21%	53,31	52,84	54,00	53,15
20/09/2022	242.628	-0,69%	53,53	52,04	53,405	53,26
19/09/2022	205.043	-0,35%	53,43	53,07	53,86	53,63
16/09/2022	183.792	0,30%	53,17	52,685	54,23	53,82
15/09/2022	166.766	1,11%	53,15	52,7234	53,96	53,66
14/09/2022	216.564	-0,15%	53,15	52,4049	53,23	53,07
13/09/2022	210.369	-2,99%	53,80	52,92	54,22	53,15
12/09/2022	197.669	2,28%	52,28	54,29	55,66	54,79
09/09/2022	575.404	2,90%	52,28	51,87	54,23	53,57
08/09/2022	561.259	10,08%	50,08	49,76	52,215	54,63
07/09/2022	474.313	-6,67%	54,39	49,015	54,39	50,50
06/09/2022	178.783	1,20%	53,51	52,885	54,24	54,11
05/09/2022	193.234	-1,33%	54,54	53,35	54,659	53,47
02/09/2022	193.234	-1,33%	54,54	53,35	54,659	53,47
01/09/2022	174.266	1,77%	53,15	52,1779	54,40	54,19
31/08/2022	143.959	0,51%	53,39	52,57	53,51	53,25
30/08/2022	157.107	-1,29%	53,67	52,59	53,915	52,98
29/08/2022	123.002	-2,44%	54,63	53,61	54,84	53,67
26/08/2022	81.143	-1,86%	56,08	54,75	55,98	55,01
25/08/2022	74.942	0,88%	55,56	55,34	56,09	56,05
24/08/2022	50.076	-0,48%	55,87	55,25	55,87	55,53
23/08/2022	141.863	-1,86%	56,91	55,11	57,11	55,80
22/08/2022	98.481	-1,20%	58,10	56,65	57,637	56,86
19/08/2022	132.555	-0,40%	58,10	56,80	57,6735	57,55
18/08/2022	181.168	-0,86%	58,10	57,08	58,17	57,78
17/08/2022	119.785	-3,69%	59,94	58,06	60,43	58,28
16/08/2022	66.182	1,04%	60,93	60,46	61,7666	61,41
15/08/2022	110.005	0,85%	60,35	60,03	60,99	60,78
12/08/2022	91.496	1,60%	59,32	59,08	60,43	60,27
11/08/2022	92.402	0,78%	58,94	59,00	60,07	59,32