Cognex Corporation (CGNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	591.172	-1,83%	42,34	41,12	41,84	41,38
06/10/2023	581.371	0,43%	42,34	41,575	42,50	42,15
05/10/2023	669.058	0,17%	41,45	41,41	42,95	41,97
04/10/2023	474.079	1,58%	41,87	41,17	42,005	41,90
03/10/2023	380.471	-2,32%	41,87	41,08	42,20	41,25
02/10/2023	459.837	-0,50%	42,82	41,985	42,73	42,23
29/09/2023	485.139	0,24%	42,82	42,39	43,16	42,44
28/09/2023	482.942	0,95%	42,23	41,91	42,86	42,34
27/09/2023	679.491	0,19%	42,22	41,51	42,235	41,94
26/09/2023	645.800	-1,97%	42,33	41,52	42,46	41,86
25/09/2023	403.860	0,68%	42,33	42,25	42,86	42,70
22/09/2023	409.926	-0,38%	42,77	42,365	43,07	42,41
21/09/2023	613.993	-1,48%	44,21	42,42	44,405	42,57
20/09/2023	438.600	-1,71%	44,21	42,99	44,405	43,21
19/09/2023	565.199	-1,19%	44,35	43,64	44,35	43,96
18/09/2023	601.952	1,65%	43,77	43,6673	44,64	44,49
15/09/2023	1.866.089	0,34%	43,56	43,065	43,91	43,77
14/09/2023	698.677	1,02%	43,53	43,326	43,80	43,62
13/09/2023	780.197	1,46%	44,00	42,74	43,63	43,18
12/09/2023	543.619	-1,55%	44,00	42,55	43,125	42,56
11/09/2023	470.326	-0,78%	44,00	43,10	43,78	43,23
08/09/2023	503.988	-0,96%	44,00	43,36	44,205	43,57
07/09/2023	621.281	-3,45%	45,13	43,87	45,22	43,99
06/09/2023	488.088	0,20%	45,47	45,02	45,93	45,56
05/09/2023	533.214	-4,23%	47,03	45,43	47,09	45,47
04/09/2023	437.333	0,85%	47,46	47,12	47,89	47,48
01/09/2023	437.333	0,85%	47,46	47,12	47,89	47,48
31/08/2023	1.314.809	-1,63%	47,89	46,89	47,98	47,08
30/08/2023	572.406	0,04%	47,90	47,51	48,24	47,86
29/08/2023	400.896	0,84%	47,28	47,145	48,13	47,84
28/08/2023	317.563	1,09%	47,18	47,18	47,6325	47,44
25/08/2023	312.791	0,34%	46,92	46,31	47,18	46,93
24/08/2023	402.513	-2,01%	47,12	46,75	47,84	46,77
23/08/2023	1.056.691	1,30%	46,64	46,84	47,96	47,73
22/08/2023	539.542	1,40%	46,64	46,58	47,37	47,12
21/08/2023	659.386	0,98%	46,01	45,54	46,545	46,47
18/08/2023	1.399.471	-0,88%	45,92	45,86	47,00	46,02
17/08/2023	399.416	-1,61%	47,26	46,24	47,285	46,43
16/08/2023	388.540	-0,42%	47,34	47,21	47,96	47,26
15/08/2023	566.834	-3,14%	48,54	47,38	48,54	47,46
14/08/2023	384.115	0,33%	48,68	48,44	49,15	49,00
11/08/2023	409.354	-1,25%	49,04	48,43	49,56	48,84
10/08/2023	617.533	1,42%	49,08	48,65	49,67	49,46
09/08/2023	351.113	0,04%	48,64	48,28	49,11	48,77
08/08/2023	582.063	-2,52%	49,49	48,59	49,82	48,75
07/08/2023	749.867	1,30%	49,37	48,89	50,06	50,01
04/08/2023	1.339.986	-3,16%	50,57	48,59	51,18	49,37
03/08/2023	1.081.693	-0,08%	49,64	48,51	51,55	50,98
02/08/2023	1.075.339	-1,85%	53,28	50,97	52,32	51,02
01/08/2023	963.209	-4,83%	53,28	51,17	53,37	51,98
31/07/2023	515.705	1,07%	54,13	54,13	54,88	54,62
28/07/2023	415.601	0,09%	54,40	53,86	54,99	54,04
27/07/2023	508.117	-0,70%	54,91	53,7105	55,08	53,99
26/07/2023	611.344	0,28%	54,36	53,555	54,55	54,37
25/07/2023	681.438	-0,66%	54,36	54,03	54,76	54,22
24/07/2023	691.817	-2,45%	55,94	54,40	56,78	54,58
21/07/2023	338.250	-0,48%	56,54	55,85	56,82	55,95
20/07/2023	483.095	-4,03%	59,01	56,035	59,51	56,22
19/07/2023	462.846	-0,59%	59,01	58,56	59,51	58,58
18/07/2023	514.155	0,63%	58,50	58,01	59,07	58,93
17/07/2023	414.031	2,59%	57,09	57,03	58,63	58,56
14/07/2023	484.746	-0,89%	57,35	56,96	57,46	57,08
13/07/2023	315.405	1,21%	57,34	57,12	57,80	57,59
12/07/2023	335.551	1,92%	56,57	56,21	57,11	56,90
11/07/2023	388.729	0,04%	56,00	55,32	56,19	55,83
10/07/2023	545.233	2,91%	54,56	54,06	55,93	55,81
07/07/2023	349.894	-0,29%	54,56	54,15	54,975	54,23
06/07/2023	362.959	-1,20%	54,56	53,99	54,85	54,39
05/07/2023	398.535	-1,70%	55,52	54,96	55,52	55,05
04/07/2023	276.313	-0,06%	55,81	54,82	56,13	55,985
03/07/2023	276.313	-0,06%	55,81	54,82	56,13	55,985
30/06/2023	449.436	0,88%	55,95	55,81	56,64	56,02
29/06/2023	417.920	1,43%	54,65	54,37	55,59	55,53
28/06/2023	345.337	0,66%	54,21	53,94	54,80	54,75
27/06/2023	376.844	1,89%	53,49	53,35	54,765	54,39
26/06/2023	424.774	0,06%	53,50	53,355	54,23	53,38
23/06/2023	1.803.766	-0,41%	53,84	52,42	53,49	53,35
22/06/2023	546.492	-0,82%	54,36	53,16	54,01	53,57
21/06/2023	620.642	-1,57%	54,36	53,5119	54,36	54,01
20/06/2023	715.330	-1,58%	55,15	54,5325	55,42	54,87
19/06/2023	1.248.371	-1,33%	56,70	55,65	56,98	55,75
16/06/2023	1.248.371	-1,33%	56,70	55,65	56,98	55,75
15/06/2023	501.276	1,07%	56,43	55,50	56,80	56,50
14/06/2023	567.509	-1,48%	56,94	55,43	56,64	55,90
13/06/2023	560.634	0,69%	55,30	56,27	57,33	56,74
12/06/2023	416.298	1,90%	55,30	55,30	56,449	56,35
09/06/2023	572.963	-0,36%	55,91	55,01	55,95	55,30
08/06/2023	399.073	-0,56%	55,72	55,27	55,895	55,50
07/06/2023	550.517	0,70%	55,44	55,31	56,235	55,81
06/06/2023	433.081	-0,23%	55,36	55,10	56,15	55,42
05/06/2023	582.906	-2,32%	56,28	55,37	56,62	55,55
02/06/2023	465.657	2,23%	55,13	55,865	57,1686	56,87
01/06/2023	611.006	1,22%	55,13	54,445	55,925	55,63
31/05/2023	552.354	1,86%	55,43	55,06	56,02	54,96
30/05/2023	552.354	1,86%	55,43	55,06	56,02	55,84
29/05/2023	551.916	2,07%	53,96	53,865	54,94	54,82
26/05/2023	551.916	2,07%	53,96	53,865	54,94	54,82
25/05/2023	623.907	2,99%	52,68	52,50	53,76	53,71
24/05/2023	542.546	0,10%	51,70	51,68	52,35	52,15
23/05/2023	501.461	-1,21%	52,38	52,09	52,92	52,10