Cognex Corporation (CGNX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 29/04/2026 |
1.007.356 |
-0,45%
|
54,11
|
52,36
|
54,50
|
53,52
|
| 28/04/2026 |
915.391 |
-2,45%
|
54,29
|
53,01
|
54,73
|
53,74
|
| 27/04/2026 |
409.924 |
0,02%
|
54,51
|
54,22
|
57,30
|
55,09
|
| 24/04/2026 |
637.134 |
0,28%
|
55,00
|
53,78
|
55,00
|
54,26
|
| 23/04/2026 |
856.343 |
0,13%
|
53,60
|
52,8331
|
54,92
|
54,10
|
| 22/04/2026 |
696.754 |
0,58%
|
54,21
|
53,37
|
55,08
|
54,03
|
| 21/04/2026 |
1.204.834 |
-3,17%
|
55,48
|
53,5431
|
56,38
|
53,72
|
| 20/04/2026 |
801.394 |
-0,04%
|
55,41
|
54,93
|
55,94
|
55,48
|
| 17/04/2026 |
1.339.195 |
0,96%
|
54,62
|
54,62
|
55,98
|
55,50
|
| 16/04/2026 |
592.530 |
0,66%
|
54,85
|
54,06
|
55,08
|
54,97
|
| 15/04/2026 |
897.552 |
-1,69%
|
55,98
|
53,83
|
55,98
|
54,64
|
| 14/04/2026 |
1.948.704 |
2,19%
|
54,96
|
54,31
|
56,54
|
55,58
|
| 13/04/2026 |
831.416 |
1,84%
|
52,66
|
52,635
|
54,43
|
54,39
|
| 10/04/2026 |
722.151 |
-0,93%
|
54,43
|
53,19
|
54,44
|
53,41
|
| 09/04/2026 |
1.182.934 |
0,24%
|
53,17
|
53,14
|
54,68
|
53,91
|
| 08/04/2026 |
1.076.144 |
4,04%
|
53,9634
|
52,9452
|
55,18
|
53,78
|
| 07/04/2026 |
1.532.195 |
4,38%
|
49,2165
|
49,2165
|
51,94
|
51,69
|
| 06/04/2026 |
878.531 |
0,71%
|
49,50
|
48,28
|
49,58
|
49,52
|
| 02/04/2026 |
717.281 |
-0,35%
|
49,34
|
46,9084
|
50,10
|
49,17
|
| 01/04/2026 |
874.881 |
0,71%
|
49,43
|
48,99
|
50,03
|
49,34
|
| 31/03/2026 |
1.097.623 |
6,69%
|
47,21
|
46,66
|
49,13
|
48,99
|
| 30/03/2026 |
877.596 |
-3,47%
|
48,1409
|
45,61
|
48,25
|
45,94
|
| 27/03/2026 |
839.097 |
-3,39%
|
48,71
|
47,36
|
49,37
|
47,59
|
| 26/03/2026 |
986.378 |
-4,36%
|
50,71
|
49,20
|
51,38
|
49,33
|
| 25/03/2026 |
1.190.918 |
1,18%
|
51,43
|
50,75
|
51,98
|
51,61
|
| 24/03/2026 |
1.193.195 |
0,41%
|
50,76
|
50,03
|
51,52
|
51,01
|
| 23/03/2026 |
798.889 |
3,21%
|
51,1999
|
50,33
|
51,80
|
50,80
|
| 20/03/2026 |
834.146 |
-2,01%
|
49,8214
|
48,69
|
50,44
|
49,24
|
| 19/03/2026 |
1.286.953 |
0,76%
|
49,10
|
48,54
|
50,61
|
50,25
|
| 18/03/2026 |
730.083 |
-0,49%
|
49,6457
|
49,6457
|
50,80
|
49,87
|
| 17/03/2026 |
1.446.587 |
1,13%
|
49,80
|
49,53
|
51,31
|
50,12
|
| 16/03/2026 |
1.382.626 |
3,29%
|
48,68
|
48,68
|
49,59
|
49,56
|
| 13/03/2026 |
2.413.458 |
-1,62%
|
48,88
|
47,70
|
49,75
|
47,98
|
| 12/03/2026 |
1.302.107 |
-4,35%
|
50,45
|
47,765
|
50,45
|
48,77
|
| 11/03/2026 |
925.732 |
0,81%
|
50,76
|
50,38
|
51,12
|
50,99
|
| 10/03/2026 |
1.301.453 |
-0,47%
|
50,8401
|
50,355
|
51,85
|
50,58
|
| 09/03/2026 |
1.850.290 |
2,82%
|
48,7774
|
48,389
|
50,895
|
50,82
|
| 06/03/2026 |
1.405.184 |
-3,49%
|
50,42
|
48,98
|
50,42
|
49,45
|
| 05/03/2026 |
989.347 |
-3,63%
|
52,70
|
50,585
|
53,72
|
51,25
|
| 04/03/2026 |
1.094.036 |
-0,82%
|
54,65
|
52,855
|
54,71
|
53,17
|
| 03/03/2026 |
1.611.749 |
-0,41%
|
51,83
|
51,55
|
54,26
|
53,61
|
| 02/03/2026 |
1.496.847 |
-1,03%
|
53,54
|
53,34
|
54,5619
|
53,83
|
| 27/02/2026 |
2.023.399 |
-1,75%
|
54,04
|
53,13
|
54,98
|
54,40
|
| 26/02/2026 |
1.647.344 |
-3,45%
|
57,75
|
54,82
|
57,75
|
55,36
|
| 25/02/2026 |
1.603.714 |
-0,80%
|
59,00
|
56,77
|
59,00
|
57,335
|
| 24/02/2026 |
2.014.184 |
2,50%
|
56,60
|
56,50
|
58,267
|
57,88
|
| 23/02/2026 |
2.035.210 |
0,79%
|
55,49
|
55,30
|
56,9899
|
56,47
|
| 20/02/2026 |
2.124.921 |
0,16%
|
55,90
|
55,1305
|
56,78
|
56,03
|
| 19/02/2026 |
1.419.203 |
-1,38%
|
56,51
|
55,37
|
56,9999
|
55,94
|
| 18/02/2026 |
1.744.941 |
-0,65%
|
57,11
|
56,27
|
57,86
|
56,72
|
| 17/02/2026 |
2.583.190 |
-2,89%
|
58,5552
|
56,64
|
58,71
|
57,09
|
| 13/02/2026 |
3.555.642 |
0,21%
|
58,60
|
56,01
|
59,54
|
58,79
|
| 12/02/2026 |
8.774.247 |
36,35%
|
55,00
|
53,83
|
59,88
|
58,67
|
| 11/02/2026 |
1.855.915 |
-1,26%
|
44,70
|
42,08
|
45,00
|
43,03
|
| 10/02/2026 |
1.029.230 |
-0,32%
|
43,4998
|
43,42
|
44,23
|
43,58
|
| 09/02/2026 |
1.687.805 |
2,66%
|
42,37
|
42,008
|
44,27
|
43,72
|
| 06/02/2026 |
1.239.760 |
7,33%
|
39,90
|
39,90
|
42,65
|
42,5885
|
| 05/02/2026 |
1.148.782 |
-3,04%
|
40,13
|
38,88
|
40,3406
|
39,49
|
| 04/02/2026 |
1.332.365 |
-0,29%
|
41,22
|
39,94
|
42,07
|
40,73
|
| 03/02/2026 |
1.727.853 |
2,74%
|
39,93
|
39,71
|
41,47
|
40,85
|
| 02/02/2026 |
1.290.395 |
2,63%
|
38,09
|
38,09
|
40,15
|
39,76
|
| 30/01/2026 |
993.850 |
-0,90%
|
38,58
|
38,56
|
39,525
|
38,74
|
| 29/01/2026 |
1.038.160 |
0,10%
|
39,24
|
38,332
|
39,57
|
39,09
|
| 28/01/2026 |
835.314 |
-1,04%
|
39,754
|
38,86
|
39,9899
|
39,05
|
| 27/01/2026 |
1.149.285 |
0,23%
|
39,56
|
39,20
|
39,82
|
39,46
|
| 26/01/2026 |
872.039 |
-0,98%
|
40,12
|
39,12
|
40,1299
|
39,37
|
| 23/01/2026 |
1.170.798 |
-4,68%
|
41,42
|
39,45
|
42,24
|
39,76
|
| 22/01/2026 |
1.887.383 |
3,22%
|
40,87
|
40,87
|
42,325
|
41,71
|
| 21/01/2026 |
791.172 |
3,83%
|
39,13
|
39,12
|
40,60
|
40,41
|
| 20/01/2026 |
1.165.189 |
-4,89%
|
40,00
|
38,60
|
40,25
|
38,92
|
| 16/01/2026 |
1.143.390 |
0,81%
|
40,80
|
39,84
|
40,99
|
40,92
|
| 15/01/2026 |
700.594 |
1,32%
|
40,3587
|
39,945
|
40,97
|
40,59
|
| 14/01/2026 |
856.194 |
1,09%
|
39,44
|
39,25
|
40,13
|
40,06
|
| 13/01/2026 |
1.172.783 |
0,51%
|
39,68
|
39,23
|
39,81
|
39,63
|
| 12/01/2026 |
1.331.573 |
1,08%
|
38,75
|
38,50
|
39,6206
|
39,43
|
| 09/01/2026 |
1.416.221 |
4,19%
|
38,72
|
37,83
|
39,3218
|
39,01
|
| 08/01/2026 |
1.018.801 |
-0,49%
|
38,09
|
37,55
|
38,19
|
37,74
|
| 07/01/2026 |
966.610 |
-1,75%
|
38,97
|
37,57
|
38,97
|
37,925
|
| 06/01/2026 |
1.354.252 |
3,29%
|
37,48
|
37,20
|
38,805
|
38,60
|
| 05/01/2026 |
949.245 |
1,19%
|
37,15
|
37,10
|
38,11
|
37,37
|
| 02/01/2026 |
927.640 |
2,64%
|
36,37
|
36,195
|
37,00
|
36,93
|
| 31/12/2025 |
736.206 |
-1,07%
|
36,2202
|
35,93
|
36,6448
|
35,98
|
| 30/12/2025 |
933.129 |
-0,27%
|
36,52
|
35,98
|
36,649
|
35,98
|
| 29/12/2025 |
1.073.081 |
-0,22%
|
36,36
|
36,12
|
36,675
|
36,47
|
| 26/12/2025 |
654.335 |
-0,14%
|
36,88
|
36,27
|
36,88
|
36,55
|
| 24/12/2025 |
336.165 |
0,25%
|
36,88
|
36,25
|
36,88
|
36,60
|
| 23/12/2025 |
1.212.021 |
0,22%
|
36,50
|
36,21
|
36,80
|
36,66
|
| 22/12/2025 |
1.038.108 |
-0,60%
|
37,34
|
36,48
|
37,63
|
36,58
|
| 19/12/2025 |
3.403.294 |
2,05%
|
36,58
|
35,87
|
36,91
|
36,80
|
| 18/12/2025 |
1.508.196 |
1,15%
|
36,41
|
36,04
|
36,62
|
36,17
|
| 17/12/2025 |
639.747 |
-2,87%
|
37,17
|
35,675
|
37,17
|
35,76
|
| 16/12/2025 |
2.504.995 |
5,83%
|
36,63
|
35,65
|
37,15
|
36,83
|
| 15/12/2025 |
1.543.262 |
-2,40%
|
35,4179
|
34,61
|
36,02
|
34,80
|
| 12/12/2025 |
1.406.376 |
-3,31%
|
36,79
|
35,34
|
37,2212
|
35,65
|
| 11/12/2025 |
1.692.190 |
-2,77%
|
38,07
|
36,45
|
38,07
|
36,88
|
| 10/12/2025 |
1.292.254 |
-0,81%
|
38,26
|
36,52
|
38,44
|
37,91
|
| 09/12/2025 |
835.482 |
-0,52%
|
38,42
|
38,06
|
38,645
|
38,22
|
| 08/12/2025 |
904.690 |
0,00%
|
38,81
|
38,19
|
39,19
|
38,42
|
| 05/12/2025 |
1.198.850 |
-1,23%
|
38,843
|
38,32
|
39,175
|
38,42
|
| 04/12/2025 |
1.414.026 |
3,21%
|
37,79
|
37,55
|
39,14
|
38,90
|
