Cognex Corporation (CGNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	868.286	-1,08%	38,26	37,72	38,2901	38,16
27/02/2024	850.324	-0,13%	38,89	38,60	39,07	38,65
26/02/2024	1.126.091	-2,17%	40,76	38,57	39,545	38,70
23/02/2024	1.170.421	-3,11%	40,76	39,55	41,14	39,56
22/02/2024	1.684.147	3,11%	39,83	39,80	41,03	40,83
21/02/2024	1.782.313	0,41%	39,13	38,815	39,77	39,60
20/02/2024	2.290.322	3,44%	37,56	37,3244	39,45	39,44
19/02/2024	1.683.528	0,00%	38,22	36,52	38,36	38,13
16/02/2024	1.683.528	5,48%	38,22	36,52	38,36	38,13
15/02/2024	3.256.578	6,53%	35,88	36,30	40,82	38,51
14/02/2024	1.719.110	2,35%	35,88	35,525	36,21	36,15
13/02/2024	1.548.702	-4,20%	35,58	34,98	36,41	35,32
12/02/2024	2.674.466	0,30%	36,52	36,52	37,48	36,87
09/02/2024	3.325.918	2,00%	35,59	36,13	37,12	36,76
08/02/2024	2.611.753	0,95%	35,59	35,59	36,51	36,04
07/02/2024	1.211.169	0,96%	35,64	35,52	36,14	35,70
06/02/2024	2.228.888	0,14%	35,28	34,795	35,77	35,36
05/02/2024	1.383.928	-4,02%	36,40	35,18	36,40	35,31
02/02/2024	691.532	0,57%	36,20	35,96	36,96	36,79
01/02/2024	623.924	1,22%	37,86	35,885	36,70	36,58
31/01/2024	815.258	-3,19%	37,86	36,00	37,28	36,14
30/01/2024	735.765	-1,69%	37,86	37,30	38,10	37,33
29/01/2024	783.258	0,53%	37,86	37,18	37,97	37,97
26/01/2024	604.776	-0,16%	37,86	37,425	38,13	37,77
25/01/2024	816.981	-0,66%	38,58	37,79	38,87	37,83
24/01/2024	732.637	-1,58%	38,61	37,805	38,93	38,08
23/01/2024	937.337	1,18%	38,61	38,56	39,12	38,69
22/01/2024	770.639	1,59%	38,19	37,915	38,525	38,24
19/01/2024	789.752	-1,29%	37,38	37,56	38,34	37,64
18/01/2024	653.421	2,45%	37,38	36,98	38,14	38,13
17/01/2024	949.384	-2,10%	37,38	36,64	37,77	37,22
16/01/2024	785.998	-0,16%	37,66	36,95	38,23	38,02
15/01/2024	730.312	-2,58%	39,30	37,85	39,54	38,08
12/01/2024	730.312	-2,58%	39,30	37,85	39,54	38,08
11/01/2024	747.858	-0,33%	38,85	38,64	39,38	39,09
10/01/2024	1.458.928	0,95%	38,85	38,475	39,309	39,22
09/01/2024	1.130.218	0,99%	37,97	37,95	38,865	38,85
08/01/2024	915.215	1,64%	37,97	37,95	39,00	38,47
05/01/2024	1.774.418	-0,92%	38,21	37,765	38,472	37,85
04/01/2024	1.639.206	-2,10%	38,21	37,59	38,485	38,20
03/01/2024	855.001	-3,27%	39,82	38,79	39,88	39,02
02/01/2024	567.767	-3,35%	42,41	40,17	41,34	40,34
29/12/2023	672.629	-1,92%	42,41	41,69	42,59	41,741
28/12/2023	620.413	0,38%	42,31	42,02	42,59	42,56
27/12/2023	682.930	-0,52%	42,77	42,19	42,77	42,40
26/12/2023	267.701	0,92%	42,46	42,20	42,6575	42,62
22/12/2023	588.330	0,69%	41,41	42,03	42,53	42,23
21/12/2023	603.959	2,62%	41,41	41,045	42,015	41,94
20/12/2023	946.068	-3,27%	42,19	40,89	42,26	40,87
19/12/2023	552.544	1,98%	41,72	41,5325	42,309	42,25
18/12/2023	738.406	-0,98%	42,19	41,2996	42,00	41,43
15/12/2023	3.228.310	-1,53%	42,19	41,63	42,39	41,84
14/12/2023	2.033.386	9,34%	39,71	39,665	42,565	42,49
13/12/2023	921.568	2,53%	38,00	37,21	39,01	38,86
12/12/2023	752.654	-0,34%	38,00	37,54	38,135	37,90
11/12/2023	471.305	-0,11%	38,00	37,915	38,40	38,03
08/12/2023	387.254	0,08%	38,61	37,7977	38,71	38,07
07/12/2023	510.434	-1,27%	38,61	37,93	38,705	38,04
06/12/2023	630.649	1,50%	38,17	38,2075	39,06	38,53
05/12/2023	818.100	-0,84%	38,17	37,805	38,37	37,96
04/12/2023	906.249	-0,31%	38,11	37,95	38,425	38,28
01/12/2023	1.054.776	1,86%	37,71	37,35	38,59	38,40
30/11/2023	7.306.103	0,24%	37,71	37,17	38,31	37,70
29/11/2023	1.450.507	2,15%	37,23	37,0611	37,98	37,61
28/11/2023	1.079.254	0,22%	36,64	36,45	37,025	36,82
27/11/2023	1.037.734	-0,81%	36,64	36,12	36,97	36,74
24/11/2023	378.555	1,25%	36,77	36,50	37,41	37,28
23/11/2023	835.112	-0,46%	37,26	36,79	37,57	36,80
22/11/2023	831.430	-0,41%	37,26	36,79	37,57	36,82
21/11/2023	578.554	-0,73%	36,96	36,52	37,125	36,97
20/11/2023	645.099	0,81%	36,96	36,825	37,52	37,24
17/11/2023	691.734	1,01%	36,90	36,46	37,03	36,94
16/11/2023	714.965	-1,94%	37,30	36,38	37,355	36,57
15/11/2023	1.525.267	1,66%	36,76	36,76	38,51	37,37
14/11/2023	832.817	3,99%	36,28	36,115	37,05	36,76
13/11/2023	817.863	-2,83%	36,02	35,30	36,15	35,35
10/11/2023	631.915	2,34%	35,75	35,50	36,405	36,38
09/11/2023	546.617	-2,74%	36,78	35,491	36,78	35,55
08/11/2023	797.423	-0,38%	35,85	36,54	37,15	36,55
07/11/2023	810.091	1,95%	36,26	35,7933	36,795	36,69
06/11/2023	1.029.766	-0,75%	36,26	35,94	36,41	35,99
03/11/2023	901.985	2,92%	35,36	34,965	36,62	36,26
02/11/2023	825.944	1,32%	35,36	34,965	36,00	35,23
01/11/2023	1.415.726	-3,39%	35,86	34,28	35,86	34,77
31/10/2023	1.733.173	3,01%	34,67	34,39	36,73	35,99
30/10/2023	1.351.960	0,87%	34,70	34,67	35,35	34,94
27/10/2023	479.729	0,06%	34,70	34,34	34,86	34,6794
26/10/2023	874.421	-0,94%	35,46	34,64	35,22	34,66
25/10/2023	864.141	-2,29%	35,46	34,82	35,59	34,99
24/10/2023	816.568	-1,32%	36,29	35,6701	36,37	35,81
23/10/2023	906.214	-0,58%	36,37	36,13	36,95	36,29
20/10/2023	804.847	-0,79%	36,70	36,21	36,72	36,50
19/10/2023	882.381	-0,65%	38,21	36,56	37,58	36,79
18/10/2023	994.566	-4,02%	38,95	36,97	39,41	37,03
17/10/2023	1.160.799	-2,06%	38,95	38,455	39,41	38,58
16/10/2023	909.484	2,95%	39,24	38,75	39,549	39,39
13/10/2023	1.496.474	-2,84%	39,24	37,995	39,47	38,26
12/10/2023	928.636	-3,79%	40,89	39,35	40,89	39,38
11/10/2023	769.301	-1,40%	41,50	40,59	41,72	40,93
10/10/2023	591.035	0,31%	41,38	41,30	42,10	41,51