Cogent Biosciences Inc (COGT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	527.597	2,45%	12,07	11,29	12,62	12,13
08/05/2023	1.242.609	5,53%	11,22	11,145	11,86	11,84
05/05/2023	242.614	-1,15%	11,51	11,19	11,84	11,22
04/05/2023	282.673	-0,26%	11,32	11,13	11,49	11,35
03/05/2023	498.855	5,86%	10,85	10,85	11,55	11,38
02/05/2023	591.757	-4,19%	11,20	10,47	11,275	10,75
01/05/2023	418.390	4,28%	10,74	10,695	11,73	11,22
28/04/2023	1.104.517	0,09%	11,03	10,59	11,27	10,76
27/04/2023	289.617	-0,28%	10,86	10,58	10,90	10,75
26/04/2023	296.956	0,37%	10,73	10,60	10,89	10,78
25/04/2023	200.606	-0,46%	10,69	10,61	11,00	10,74
24/04/2023	362.050	-4,00%	11,19	10,59	11,22	10,79
21/04/2023	394.453	1,08%	11,12	10,95	11,29	11,24
20/04/2023	321.042	-1,24%	11,17	11,07	11,37	11,12
19/04/2023	233.007	1,44%	11,00	10,87	11,435	11,26
18/04/2023	314.266	1,37%	11,01	10,70	11,12	11,10
17/04/2023	461.639	6,62%	10,34	10,34	11,11	10,95
14/04/2023	477.115	-1,44%	10,37	9,96	10,525	10,27
13/04/2023	1.351.378	5,79%	9,93	9,93	10,42	10,42
12/04/2023	382.727	-5,74%	10,53	9,81	10,60	9,85
11/04/2023	299.275	-2,15%	10,69	10,38	10,725	10,45
10/04/2023	459.954	-1,39%	10,72	10,49	10,845	10,68
06/04/2023	311.126	1,22%	10,71	10,505	10,71	10,83
05/04/2023	358.137	1,04%	10,55	10,55	10,905	10,70
04/04/2023	413.540	-1,49%	10,79	10,52	10,955	10,59
03/04/2023	346.823	-0,37%	10,72	10,64	11,15	10,75
31/03/2023	331.608	3,45%	10,48	10,48	10,85	10,79
30/03/2023	352.524	0,00%	10,50	10,26	10,74	10,43
29/03/2023	394.128	3,58%	10,13	10,125	10,46	10,43
28/03/2023	448.401	-2,89%	10,31	10,05	10,5325	10,07
27/03/2023	917.634	2,57%	10,42	10,20	10,85	10,37
24/03/2023	400.933	0,70%	9,94	9,935	10,28	10,11
23/03/2023	875.400	-0,40%	10,22	9,65	10,47	10,04
22/03/2023	333.869	-7,61%	10,90	10,07	10,93	10,08
21/03/2023	278.143	-3,62%	11,46	10,89	11,46	10,91
20/03/2023	278.685	-1,22%	11,55	11,26	11,6433	11,32
17/03/2023	1.709.497	-2,55%	11,66	11,15	11,785	11,46
16/03/2023	270.447	-3,29%	12,04	11,53	12,16	11,76
15/03/2023	454.730	-6,32%	12,51	12,09	13,13	12,16
14/03/2023	415.913	7,54%	12,24	11,93	13,05	12,98
13/03/2023	517.977	3,52%	11,42	11,42	12,19	12,07
10/03/2023	552.073	-4,03%	12,17	11,26	12,17	11,66
09/03/2023	553.854	-3,95%	12,65	11,83	12,75	12,15
08/03/2023	263.701	-2,39%	12,96	12,47	13,09	12,65
07/03/2023	351.236	1,41%	12,77	12,605	13,16	12,96
06/03/2023	349.055	-5,26%	13,51	12,60	13,51	12,78
03/03/2023	326.392	4,90%	12,97	12,875	13,505	13,49
02/03/2023	328.936	-1,23%	12,84	12,445	12,945	12,86
01/03/2023	316.457	-1,59%	13,28	12,97	13,34	13,02
28/02/2023	466.321	1,38%	13,12	12,97	13,32	13,23
27/02/2023	583.575	3,57%	12,68	12,575	13,11	13,05
24/02/2023	375.652	-3,08%	12,85	12,53	12,99	12,60
23/02/2023	297.415	-0,54%	13,17	12,92	13,17	13,00
22/02/2023	427.058	3,90%	12,68	12,68	13,08	13,07
21/02/2023	777.617	-7,77%	13,46	12,48	13,60	12,58
20/02/2023	501.344	3,81%	13,22	12,79	13,70	13,64
17/02/2023	501.344	3,81%	13,22	12,79	13,70	13,64
16/02/2023	499.086	-4,23%	13,63	13,08	13,63	13,14
15/02/2023	394.924	-2,76%	13,98	13,26	14,03	13,72
14/02/2023	250.611	3,52%	13,50	13,4101	14,24	14,11
13/02/2023	377.486	-2,22%	13,85	13,455	14,035	13,63
10/02/2023	277.870	-3,80%	14,41	13,88	14,50	13,94
09/02/2023	271.800	-0,41%	14,74	14,46	15,01	14,49
08/02/2023	449.140	-5,70%	15,34	14,465	15,41	14,55
07/02/2023	338.475	3,56%	15,00	14,81	15,469	15,43
06/02/2023	316.756	-1,78%	15,23	14,71	15,45	14,90
03/02/2023	379.754	-2,13%	15,31	14,89	15,68	15,17
02/02/2023	419.795	2,11%	15,22	15,08	15,61	15,50
01/02/2023	395.457	0,80%	15,10	14,8189	15,39	15,18
31/01/2023	440.154	4,88%	14,34	14,34	15,11	15,06
30/01/2023	387.701	-0,49%	14,37	14,15	14,59	14,36
27/01/2023	326.430	-2,17%	14,79	14,32	15,04	14,43
26/01/2023	330.460	-0,61%	14,92	14,42	14,94	14,75
25/01/2023	519.494	1,37%	14,54	14,30	15,10	14,84
24/01/2023	430.125	9,66%	13,32	13,21	14,72	14,64
23/01/2023	461.288	-0,45%	13,47	13,15	13,59	13,35
20/01/2023	591.682	9,44%	12,80	12,60	13,535	13,79
19/01/2023	424.110	-0,40%	12,64	12,30	12,84	12,60
18/01/2023	936.572	-0,08%	12,72	12,295	12,95	12,65
17/01/2023	706.074	-2,84%	13,03	12,49	13,225	12,66
16/01/2023	968.057	5,51%	12,27	11,96	13,336	13,03
13/01/2023	968.057	5,51%	12,27	11,96	13,336	13,03
12/01/2023	889.129	4,13%	11,85	11,58	12,39	12,35
11/01/2023	329.091	-3,73%	12,30	11,74	12,31	11,86
10/01/2023	463.442	1,07%	12,17	12,02	12,40	12,32
09/01/2023	526.278	-2,48%	12,56	12,05	12,65	12,19
06/01/2023	558.855	4,17%	12,02	11,58	13,00	12,50
05/01/2023	743.407	4,35%	11,56	11,38	12,0582	12,00
04/01/2023	322.754	3,88%	11,04	10,94	11,58	11,50
03/01/2023	412.558	0,35%	11,63	10,93	11,92	11,60
02/01/2023	824.660	0,52%	11,43	11,23	11,59	11,56
30/12/2022	824.660	0,52%	11,43	11,23	11,59	11,56
29/12/2022	520.067	6,58%	10,91	10,855	11,53	11,50
28/12/2022	313.171	0,09%	10,78	10,705	11,02	10,79
27/12/2022	276.945	-1,91%	11,01	10,655	11,01	10,78
23/12/2022	85.083	-2,00%	10,88	10,69	10,96	10,78
22/12/2022	472.796	-0,09%	10,91	10,78	11,18	11,00
21/12/2022	1.061.315	0,18%	10,97	10,62	11,23	11,01
20/12/2022	746.486	3,19%	10,88	10,77	11,145	10,99
19/12/2022	1.647.015	-10,58%	11,86	10,465	11,86	10,65