BiG | O banco que entende os seus valores.

Cognex Corporation (CGNX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
03/12/2025	1.870.577	-1,31%	36,9747	36,63	37,96	37,69
02/12/2025	892.278	0,63%	37,95	37,88	38,535	38,19
01/12/2025	817.053	-0,37%	37,44	37,44	38,40	37,95
28/11/2025	536.379	0,84%	38,57	37,8801	38,86	38,10
26/11/2025	1.198.939	1,19%	38,15	37,72	38,69	38,21
25/11/2025	1.287.309	1,72%	37,26	36,985	38,04	37,76
24/11/2025	677.699	0,62%	37,18	36,68	37,52	37,12
21/11/2025	1.020.308	5,88%	35,24	34,8801	36,94	36,89
20/11/2025	1.000.534	-3,48%	36,66	34,69	37,23	34,86
19/11/2025	1.106.627	0,54%	36,17	35,585	36,46	36,10
18/11/2025	981.652	-0,22%	35,59	35,42	36,47	35,905
17/11/2025	1.198.927	-2,11%	36,6296	35,47	36,6296	35,98
14/11/2025	1.184.079	-0,76%	36,30	36,0001	37,24	36,77
13/11/2025	1.434.624	-2,74%	37,78	36,615	38,212	37,05
12/11/2025	1.130.316	-0,57%	38,925	38,095	38,99	38,095
11/11/2025	1.295.028	-0,47%	38,30	38,12	39,045	38,40
10/11/2025	1.772.394	-1,76%	40,01	38,105	40,155	38,58
07/11/2025	1.208.163	-0,67%	39,01	38,16	39,30	39,27
06/11/2025	1.025.512	-2,49%	40,63	39,18	40,6419	39,54
05/11/2025	1.204.663	1,28%	40,10	39,615	40,71	40,50
04/11/2025	871.014	-4,16%	40,6242	39,90	41,33	40,00
03/11/2025	1.315.917	0,73%	41,65	40,865	42,20	41,70
31/10/2025	1.895.184	0,19%	42,6895	40,21	42,77	41,39
30/10/2025	2.874.760	-12,90%	46,99	40,2268	46,99	41,31
29/10/2025	1.903.015	0,32%	47,804	46,90	48,19	47,44
28/10/2025	1.049.152	-2,05%	48,14	46,93	48,49	47,29
27/10/2025	909.965	-0,15%	49,01	47,91	49,21	48,28
24/10/2025	735.829	0,65%	48,64	48,1601	49,3699	48,35
23/10/2025	1.313.008	3,78%	47,4999	46,49	48,30	48,04
22/10/2025	1.829.678	-4,10%	48,2856	45,87	48,2856	46,29
21/10/2025	2.112.477	2,03%	46,81	46,81	49,76	48,27
20/10/2025	1.356.007	2,76%	46,32	46,31	47,98	47,31
17/10/2025	800.147	-0,60%	45,99	45,29	46,37	46,04
16/10/2025	627.233	1,16%	45,61	45,435	46,34	46,32
15/10/2025	795.119	1,26%	45,68	44,815	46,0588	45,79
14/10/2025	911.289	3,43%	42,8604	42,54	45,289	45,23
13/10/2025	1.433.957	7,26%	41,49	41,49	44,79	43,74
10/10/2025	2.958.092	-12,37%	46,89	40,145	46,89	40,78
09/10/2025	701.284	-0,39%	46,89	46,03	47,02	46,57
08/10/2025	885.874	1,73%	46,7493	46,2036	47,49	46,75
07/10/2025	993.601	-1,96%	47,19	45,2601	47,19	45,95
06/10/2025	1.036.458	1,23%	46,75	46,195	47,80	46,87
03/10/2025	1.027.315	1,45%	46,0799	45,62	47,23	46,30
02/10/2025	1.054.564	-0,42%	46,25	45,30	46,4109	45,64
01/10/2025	899.315	1,13%	45,18	45,00	45,845	45,83
30/09/2025	802.325	-0,43%	45,48	44,52	45,775	45,30
29/09/2025	850.869	-0,59%	46,00	45,25	46,32	45,55
26/09/2025	1.350.911	2,00%	44,87	44,7449	45,965	45,79
25/09/2025	760.362	-1,36%	44,70	44,48	45,15	44,87
24/09/2025	921.125	-1,96%	46,40	45,30	46,62	45,52
23/09/2025	1.419.833	-0,24%	46,994	46,18	47,52	46,43
22/09/2025	981.179	0,14%	46,4333	46,40	47,18	46,54
19/09/2025	1.434.137	0,43%	46,44	45,7101	46,50	46,48
18/09/2025	2.325.707	4,90%	44,9796	44,20	46,38	46,19
17/09/2025	718.487	-0,40%	43,99	43,42	44,68	44,08
16/09/2025	957.816	0,22%	44,01	43,725	44,47	44,24
15/09/2025	930.520	-0,52%	44,72	43,872	44,83	44,16
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