Cogent Biosciences Inc (COGT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/11/2022	1.266.690	5,54%	12,06	11,92	12,735	12,58
29/11/2022	902.955	6,14%	11,31	11,30	12,085	11,92
28/11/2022	1.162.731	-1,49%	11,31	11,05	11,41	11,23
25/11/2022	6.599.495	7,73%	10,75	10,61	11,405	11,71
24/11/2022	2.318.835	-3,38%	11,16	10,73	11,44	10,87
23/11/2022	2.318.835	-3,38%	11,16	10,73	11,44	10,87
22/11/2022	1.222.645	0,63%	11,16	10,77	11,40	11,25
21/11/2022	721.410	-1,59%	11,21	11,01	11,40	11,18
18/11/2022	1.375.818	4,13%	12,60	10,98	11,63	11,36
17/11/2022	1.060.336	-1,89%	12,60	10,585	11,14	10,91
16/11/2022	1.549.566	-5,04%	12,60	11,07	11,83	11,12
15/11/2022	1.039.004	-3,79%	12,60	11,40	12,665	11,67
14/11/2022	427.349	-2,34%	12,42	12,06	12,79	12,13
11/11/2022	324.861	-2,44%	12,16	12,065	13,07	12,42
10/11/2022	646.162	10,12%	12,16	12,09	12,95	12,73
09/11/2022	385.831	-5,59%	11,79	11,34	12,20	11,565
08/11/2022	316.794	4,79%	11,79	11,43	12,33	12,25
07/11/2022	431.182	-4,03%	12,57	11,67	12,19	11,67
04/11/2022	510.392	-3,30%	12,57	11,66	12,605	12,155
03/11/2022	371.630	3,54%	13,60	11,9341	12,69	12,57
02/11/2022	515.126	-5,30%	13,60	12,12	12,80	12,14
01/11/2022	331.168	-6,08%	13,60	12,645	13,835	12,82
31/10/2022	340.792	-2,85%	13,60	13,57	14,51	13,65
28/10/2022	318.857	3,93%	13,60	13,31	14,09	14,03
27/10/2022	209.959	1,05%	13,43	13,29	13,7925	13,50
26/10/2022	252.179	-0,82%	13,43	13,11	14,02	13,36
25/10/2022	274.526	0,67%	13,43	13,34	13,91	13,47
24/10/2022	201.811	-4,43%	14,00	13,145	14,00	13,38
21/10/2022	264.474	2,53%	13,79	13,54	14,04	13,995
20/10/2022	192.784	1,19%	13,50	13,50	14,08	13,64
19/10/2022	297.643	-4,87%	14,03	13,30	14,27	13,48
18/10/2022	192.571	1,87%	13,99	13,88	14,58	14,15
17/10/2022	313.135	2,06%	13,77	13,61	14,09	13,89
14/10/2022	319.396	-1,38%	13,31	13,60	13,95	13,61
13/10/2022	292.493	1,77%	13,31	12,92	14,00	13,80
12/10/2022	280.808	0,37%	13,46	13,141	13,65	13,56
11/10/2022	270.800	2,82%	12,53	12,53	13,74	13,51
10/10/2022	288.534	-3,95%	13,51	13,0601	13,64	13,14
07/10/2022	275.319	-5,92%	14,05	13,64	14,25	13,34
06/10/2022	181.752	-2,35%	14,00	14,00	14,60	14,16
05/10/2022	198.939	-2,29%	14,66	14,01	15,03	14,50
04/10/2022	249.764	3,56%	14,36	14,35	14,88	14,84
03/10/2022	336.768	-3,96%	14,92	14,01	15,21	14,329
30/09/2022	1.169.927	3,61%	14,34	14,38	15,62	14,92
29/09/2022	202.139	-4,82%	14,68	14,09	15,25	14,43
28/09/2022	250.900	5,35%	14,68	14,40	15,365	15,16
27/09/2022	302.112	0,00%	14,68	14,23	14,72	14,39
26/09/2022	344.283	2,64%	14,69	14,03	14,505	14,39
23/09/2022	356.461	-5,84%	14,69	13,77	14,72	14,02
22/09/2022	501.609	-0,27%	14,85	14,55	15,1231	14,89
21/09/2022	494.684	-5,80%	15,87	14,87	15,80	14,93
20/09/2022	392.849	2,59%	15,43	15,34	16,17	15,85
19/09/2022	452.488	-2,09%	15,55	14,958	16,02	15,45
16/09/2022	6.269.546	-3,96%	16,08	15,12	16,345	15,78
15/09/2022	530.302	-2,67%	16,75	16,08	16,98	16,43
14/09/2022	541.114	3,81%	16,18	16,18	17,54	16,88
13/09/2022	527.855	-4,01%	16,72	15,91	17,248	16,26
12/09/2022	398.448	3,42%	16,85	16,37	17,20	16,94
09/09/2022	324.905	-4,31%	16,85	16,36	17,335	16,00
08/09/2022	402.196	-1,68%	16,85	16,41	17,43	16,68
07/09/2022	508.856	3,95%	16,24	16,03	17,335	16,965
06/09/2022	613.332	0,06%	16,99	16,15	18,07	16,32
05/09/2022	435.626	-4,00%	16,99	16,23	17,35	16,31
02/09/2022	435.626	-4,00%	16,99	16,23	17,35	16,31
01/09/2022	912.684	3,21%	16,35	16,13	17,15	17,02
31/08/2022	830.338	3,58%	15,95	15,75	16,9693	16,49
30/08/2022	229.770	-1,55%	16,22	15,8606	16,57	15,92
29/08/2022	350.440	-0,49%	15,95	15,88	16,57	16,17
26/08/2022	417.502	-0,31%	16,37	15,95	16,65	16,25
25/08/2022	677.988	-2,34%	16,77	15,9582	16,99	16,30
24/08/2022	1.574.848	1,46%	16,52	16,52	17,09	16,70
23/08/2022	1.017.447	3,65%	15,95	15,49	16,65	16,46
22/08/2022	1.285.318	5,03%	15,27	14,7641	16,09	15,88
19/08/2022	1.039.760	-0,53%	15,27	14,75	15,81	15,12
18/08/2022	1.487.924	-3,55%	15,27	14,5517	15,76	15,20
17/08/2022	3.296.316	11,30%	15,02	14,999	17,15	15,76
16/08/2022	724.167	-3,15%	14,48	13,83	14,53	14,15
15/08/2022	1.129.191	3,40%	14,32	14,09	14,85	14,61
12/08/2022	476.069	5,06%	13,50	13,46	14,22	14,13
11/08/2022	440.294	5,00%	13,05	13,45	14,58	14,50
10/08/2022	786.877	6,31%	13,05	13,05	14,21	13,81
09/08/2022	569.060	3,10%	12,60	12,15	12,99	12,99
08/08/2022	824.455	4,56%	11,58	11,92	13,00	12,60
05/08/2022	995.104	0,50%	11,58	11,51	12,18	12,05
04/08/2022	1.017.810	12,58%	10,79	10,735	12,22	11,99
03/08/2022	472.890	1,43%	10,52	10,48	11,00	10,65
02/08/2022	302.916	1,84%	10,21	10,09	10,70	10,50
01/08/2022	440.908	-7,03%	11,10	10,25	11,45	10,31
29/07/2022	512.463	-1,68%	11,12	10,61	11,2598	11,09
28/07/2022	203.297	0,72%	11,27	10,915	11,47	11,24
27/07/2022	334.372	-2,45%	11,52	10,71	11,355	11,16
26/07/2022	158.570	1,51%	11,27	11,135	11,86	11,41
25/07/2022	385.142	5,31%	11,29	10,79	11,465	11,50
22/07/2022	352.533	-6,75%	11,29	10,60	11,855	10,92
21/07/2022	340.675	3,35%	11,29	10,78	11,83	11,71
20/07/2022	231.412	0,18%	11,27	11,15	12,07	11,33
19/07/2022	382.903	6,70%	10,53	10,53	11,47	11,31
18/07/2022	286.919	-0,84%	10,89	10,56	11,37	10,62
15/07/2022	677.221	-3,28%	11,45	10,31	11,4994	10,92
14/07/2022	551.638	2,82%	10,98	10,68	11,39	11,29