Cognex Corporation (CGNX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
879.189 |
-1,25%
|
44,53
|
44,16
|
44,7285
|
44,39
|
| 11/09/2025 |
1.189.239 |
1,26%
|
44,83
|
44,465
|
45,097
|
44,95
|
| 10/09/2025 |
964.938 |
0,11%
|
44,95
|
44,16
|
44,95
|
44,40
|
| 09/09/2025 |
1.060.950 |
-0,54%
|
44,08
|
43,84
|
44,65
|
44,36
|
| 08/09/2025 |
1.079.733 |
-0,73%
|
45,01
|
44,53
|
45,08
|
44,61
|
| 05/09/2025 |
1.483.906 |
1,51%
|
44,50
|
44,1905
|
45,2253
|
44,94
|
| 04/09/2025 |
1.204.505 |
0,68%
|
44,12
|
43,5227
|
44,51
|
44,27
|
| 03/09/2025 |
1.103.744 |
-0,68%
|
44,43
|
43,40
|
44,56
|
43,97
|
| 02/09/2025 |
1.812.178 |
0,75%
|
42,6966
|
42,6966
|
44,35
|
44,27
|
| 29/08/2025 |
708.151 |
-0,20%
|
44,00
|
43,66
|
44,40
|
43,94
|
| 28/08/2025 |
1.042.173 |
-0,48%
|
44,65
|
43,98
|
44,65
|
44,03
|
| 27/08/2025 |
1.782.121 |
0,82%
|
43,96
|
43,51
|
44,355
|
44,25
|
| 26/08/2025 |
1.206.494 |
-0,31%
|
44,31
|
43,54
|
44,31
|
43,89
|
| 25/08/2025 |
1.025.373 |
-1,66%
|
44,56
|
43,89
|
44,88
|
44,02
|
| 22/08/2025 |
940.518 |
4,80%
|
43,10
|
42,90
|
44,87
|
44,76
|
| 21/08/2025 |
1.342.655 |
0,07%
|
42,27
|
42,27
|
42,975
|
42,74
|
| 20/08/2025 |
1.040.224 |
-1,57%
|
43,14
|
41,89
|
43,535
|
42,71
|
| 19/08/2025 |
1.178.234 |
0,92%
|
43,22
|
42,95
|
43,83
|
43,40
|
| 18/08/2025 |
701.381 |
0,73%
|
42,82
|
42,61
|
43,29
|
43,01
|
| 15/08/2025 |
1.455.343 |
-1,88%
|
44,00
|
42,58
|
44,38
|
42,70
|
| 14/08/2025 |
2.446.058 |
-1,32%
|
44,21
|
42,90
|
44,88
|
43,52
|
| 13/08/2025 |
1.916.809 |
4,69%
|
43,15
|
42,95
|
44,21
|
44,10
|
| 12/08/2025 |
998.162 |
4,28%
|
41,6534
|
40,39
|
42,21
|
42,20
|
| 11/08/2025 |
973.914 |
-1,06%
|
41,28
|
40,23
|
41,28
|
40,47
|
| 08/08/2025 |
1.125.061 |
-1,09%
|
41,92
|
40,91
|
41,92
|
40,91
|
| 07/08/2025 |
1.607.431 |
1,15%
|
41,42
|
40,66
|
41,69
|
41,36
|
| 06/08/2025 |
1.887.838 |
-2,32%
|
42,00
|
40,78
|
42,00
|
40,89
|
| 05/08/2025 |
2.762.061 |
1,04%
|
41,60
|
41,08
|
42,04
|
41,86
|
| 04/08/2025 |
1.626.581 |
2,41%
|
40,62
|
40,54
|
41,47
|
41,43
|
| 01/08/2025 |
2.280.466 |
-0,76%
|
40,49
|
39,04
|
41,05
|
40,47
|
| 31/07/2025 |
5.196.968 |
20,76%
|
38,41
|
38,00
|
42,14
|
40,77
|
| 30/07/2025 |
1.302.267 |
-1,49%
|
34,42
|
33,45
|
35,00
|
33,76
|
| 29/07/2025 |
1.655.700 |
-1,07%
|
34,33
|
34,00
|
34,975
|
34,26
|
| 28/07/2025 |
1.348.085 |
1,61%
|
34,38
|
34,00
|
34,64
|
34,63
|
| 25/07/2025 |
992.923 |
-0,26%
|
34,35
|
33,52
|
34,50
|
34,08
|
| 24/07/2025 |
1.222.316 |
-1,27%
|
34,50
|
33,98
|
34,85
|
34,17
|
| 23/07/2025 |
1.721.256 |
1,02%
|
33,76
|
33,73
|
34,85
|
34,61
|
| 22/07/2025 |
1.043.734 |
1,57%
|
34,29
|
33,61
|
34,40
|
34,26
|
| 21/07/2025 |
1.781.411 |
-1,00%
|
34,25
|
33,6575
|
34,47
|
33,73
|
| 18/07/2025 |
1.576.930 |
0,77%
|
33,41
|
33,41
|
34,51
|
34,07
|
| 17/07/2025 |
861.151 |
1,47%
|
33,31
|
32,55
|
34,105
|
33,81
|
| 16/07/2025 |
983.493 |
0,30%
|
34,00
|
32,55
|
34,19
|
33,32
|
| 15/07/2025 |
879.798 |
-1,66%
|
34,15
|
33,19
|
34,19
|
33,22
|
| 14/07/2025 |
978.031 |
-1,63%
|
34,08
|
33,455
|
34,175
|
33,78
|
| 11/07/2025 |
2.376.492 |
-1,15%
|
33,40
|
33,34
|
35,04
|
34,34
|
| 10/07/2025 |
2.166.133 |
4,26%
|
33,23
|
32,655
|
35,04
|
34,74
|
| 09/07/2025 |
1.743.034 |
0,57%
|
32,16
|
32,09
|
33,70
|
33,32
|
| 08/07/2025 |
1.432.876 |
4,02%
|
32,26
|
31,77
|
33,14
|
33,13
|
| 07/07/2025 |
1.103.052 |
-2,06%
|
32,21
|
31,77
|
32,485
|
31,85
|
| 04/07/2025 |
1.110.761 |
-1,74%
|
33,09
|
32,21
|
33,41
|
32,52
|
| 03/07/2025 |
1.110.755 |
-0,85%
|
32,11
|
32,02
|
33,39
|
32,52
|
| 02/07/2025 |
881.766 |
2,28%
|
31,53
|
31,50
|
32,845
|
32,78
|
| 01/07/2025 |
1.039.878 |
1,04%
|
31,60
|
31,42
|
32,845
|
32,05
|
| 30/06/2025 |
1.229.877 |
0,83%
|
31,73
|
31,42
|
31,87
|
31,72
|
| 27/06/2025 |
1.152.018 |
-0,49%
|
30,96
|
30,91
|
32,09
|
31,46
|
| 26/06/2025 |
1.056.170 |
2,66%
|
30,85
|
30,51
|
31,62
|
31,60
|
| 25/06/2025 |
1.182.659 |
0,23%
|
30,03
|
30,00
|
31,05
|
30,78
|
| 24/06/2025 |
1.259.513 |
2,95%
|
29,40
|
29,2208
|
30,90
|
30,71
|
| 23/06/2025 |
1.204.183 |
0,74%
|
29,71
|
29,2208
|
29,92
|
29,83
|
| 20/06/2025 |
1.522.536 |
-1,20%
|
30,48
|
29,38
|
30,49
|
29,61
|
| 18/06/2025 |
1.064.014 |
0,23%
|
30,32
|
29,77
|
30,53
|
29,97
|
| 17/06/2025 |
1.006.865 |
-2,10%
|
30,42
|
29,50
|
30,66
|
29,90
|
| 16/06/2025 |
1.059.033 |
1,29%
|
31,1965
|
30,23
|
31,1965
|
30,54
|
| 13/06/2025 |
1.871.357 |
-1,47%
|
30,55
|
29,885
|
31,085
|
30,15
|
| 12/06/2025 |
1.210.332 |
-0,78%
|
31,63
|
30,50
|
31,85
|
30,60
|
| 11/06/2025 |
1.162.852 |
-1,88%
|
31,48
|
30,06
|
31,85
|
30,84
|
| 10/06/2025 |
1.282.553 |
0,93%
|
30,69
|
30,68
|
31,81
|
31,43
|
| 09/06/2025 |
1.538.086 |
2,84%
|
30,75
|
30,68
|
31,41
|
31,14
|
| 06/06/2025 |
1.344.485 |
0,13%
|
29,97
|
29,77
|
30,9799
|
30,28
|
| 05/06/2025 |
1.437.420 |
1,41%
|
30,60
|
29,75
|
30,85
|
30,24
|
| 04/06/2025 |
1.373.695 |
-2,33%
|
29,68
|
29,45
|
30,68
|
29,82
|
| 03/06/2025 |
1.030.407 |
2,86%
|
29,86
|
29,25
|
30,645
|
30,53
|
| 02/06/2025 |
1.143.078 |
-0,97%
|
29,97
|
29,25
|
29,97
|
29,68
|
| 30/05/2025 |
537.086 |
-2,44%
|
30,76
|
29,7766
|
30,93
|
29,97
|
| 29/05/2025 |
805.592 |
1,32%
|
30,70
|
30,15
|
30,93
|
30,72
|
| 28/05/2025 |
1.033.025 |
-1,30%
|
30,38
|
29,79
|
30,78
|
30,32
|
| 27/05/2025 |
1.134.252 |
3,37%
|
30,41
|
29,79
|
30,74
|
30,72
|
| 23/05/2025 |
2.000.638 |
-0,57%
|
29,61
|
28,97
|
30,445
|
29,72
|
| 22/05/2025 |
1.426.281 |
0,71%
|
30,63
|
29,34
|
30,71
|
29,89
|
| 21/05/2025 |
1.659.610 |
-4,17%
|
30,86
|
29,56
|
31,23
|
29,68
|
| 20/05/2025 |
935.038 |
-0,07%
|
31,03
|
30,78
|
31,27
|
30,97
|
| 19/05/2025 |
1.055.540 |
-1,87%
|
30,61
|
30,61
|
31,27
|
30,99
|
| 16/05/2025 |
1.220.129 |
-0,10%
|
31,59
|
31,34
|
32,00
|
31,58
|
| 15/05/2025 |
1.190.221 |
-1,19%
|
31,49
|
31,355
|
32,15
|
31,61
|
| 14/05/2025 |
1.947.488 |
1,46%
|
31,69
|
27,99
|
32,15
|
31,99
|
| 13/05/2025 |
1.335.867 |
-0,03%
|
31,19
|
31,145
|
32,09
|
31,61
|
| 12/05/2025 |
1.439.940 |
7,30%
|
30,8395
|
30,8395
|
31,86
|
31,62
|
| 09/05/2025 |
1.576.206 |
0,17%
|
28,76
|
28,56
|
30,01
|
29,47
|
| 08/05/2025 |
1.533.380 |
3,56%
|
28,00
|
27,815
|
29,58
|
29,42
|
| 07/05/2025 |
1.752.610 |
2,08%
|
27,79
|
27,61
|
28,58
|
28,41
|
| 06/05/2025 |
1.131.209 |
-0,57%
|
27,72
|
27,54
|
28,38
|
27,83
|
| 05/05/2025 |
1.392.157 |
0,58%
|
27,91
|
27,54
|
28,38
|
27,99
|
| 02/05/2025 |
1.457.449 |
0,04%
|
27,20
|
27,20
|
28,81
|
27,83
|
| 01/05/2025 |
2.357.731 |
1,91%
|
26,27
|
26,135
|
28,81
|
27,82
|
| 30/04/2025 |
2.877.368 |
1,87%
|
26,92
|
26,135
|
27,83
|
27,30
|
| 29/04/2025 |
2.598.930 |
-0,93%
|
26,69
|
26,64
|
27,355
|
26,80
|
| 28/04/2025 |
2.153.629 |
2,91%
|
27,00
|
26,64
|
27,355
|
26,92
|
| 25/04/2025 |
1.090.368 |
0,27%
|
25,27
|
25,1162
|
26,34
|
26,16
|
| 24/04/2025 |
1.572.205 |
4,44%
|
25,25
|
24,76
|
26,10
|
26,09
|
| 23/04/2025 |
1.874.377 |
3,35%
|
23,79
|
23,71
|
25,7302
|
24,98
|
