Cognex Corporation (CGNX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
2.757.957 |
2,90%
|
23,42
|
22,85
|
24,39
|
24,17
|
| 21/04/2025 |
4.294.509 |
-1,18%
|
23,75
|
22,85
|
23,75
|
23,49
|
| 17/04/2025 |
4.236.516 |
0,93%
|
23,74
|
23,18
|
24,32
|
23,77
|
| 16/04/2025 |
3.032.161 |
-1,88%
|
24,34
|
23,30
|
24,98
|
23,55
|
| 15/04/2025 |
1.780.479 |
-1,84%
|
24,34
|
23,86
|
24,98
|
24,00
|
| 14/04/2025 |
4.565.122 |
2,09%
|
24,63
|
23,93
|
24,99
|
24,45
|
| 11/04/2025 |
5.235.150 |
1,92%
|
23,66
|
22,86
|
24,12
|
23,95
|
| 10/04/2025 |
3.411.522 |
-7,33%
|
25,24
|
23,09
|
25,24
|
23,45
|
| 09/04/2025 |
6.138.191 |
10,83%
|
25,56
|
22,67
|
25,82
|
25,78
|
| 08/04/2025 |
2.213.899 |
-5,67%
|
25,56
|
22,97
|
25,56
|
23,27
|
| 07/04/2025 |
2.286.131 |
-1,76%
|
24,29
|
23,10
|
25,72
|
24,51
|
| 04/04/2025 |
2.451.446 |
-7,56%
|
26,24
|
24,48
|
26,35
|
24,95
|
| 03/04/2025 |
1.931.298 |
-11,77%
|
29,08
|
26,70
|
29,115
|
26,99
|
| 02/04/2025 |
1.107.219 |
1,93%
|
29,80
|
29,5642
|
30,79
|
30,59
|
| 01/04/2025 |
1.312.590 |
0,60%
|
29,83
|
29,29
|
30,36
|
30,01
|
| 31/03/2025 |
3.172.551 |
-0,60%
|
29,73
|
29,39
|
29,96
|
29,83
|
| 28/03/2025 |
947.441 |
-2,38%
|
30,53
|
29,58
|
30,89
|
30,01
|
| 27/03/2025 |
839.843 |
-1,82%
|
31,16
|
30,48
|
31,16
|
30,74
|
| 26/03/2025 |
1.033.548 |
0,10%
|
31,20
|
30,76
|
31,47
|
31,28
|
| 25/03/2025 |
1.275.334 |
-1,01%
|
31,44
|
31,04
|
31,77
|
31,25
|
| 24/03/2025 |
1.241.475 |
2,10%
|
30,64
|
31,06
|
31,61
|
31,57
|
| 21/03/2025 |
1.237.027 |
-0,74%
|
30,99
|
30,36
|
30,94
|
30,92
|
| 20/03/2025 |
1.357.112 |
-0,19%
|
30,99
|
30,91
|
31,47
|
31,15
|
| 19/03/2025 |
4.199.881 |
-3,49%
|
32,22
|
30,625
|
32,505
|
31,21
|
| 18/03/2025 |
1.055.632 |
0,58%
|
31,95
|
31,73
|
32,50
|
32,34
|
| 17/03/2025 |
2.692.371 |
2,00%
|
31,43
|
31,1901
|
32,26
|
32,14
|
| 14/03/2025 |
784.228 |
4,16%
|
30,76
|
30,60
|
31,53
|
31,51
|
| 13/03/2025 |
1.765.544 |
-2,42%
|
30,81
|
30,045
|
31,00
|
30,26
|
| 12/03/2025 |
1.582.656 |
-3,61%
|
32,26
|
30,98
|
32,63
|
31,01
|
| 11/03/2025 |
1.258.801 |
-4,37%
|
33,63
|
32,15
|
33,8328
|
32,17
|
| 10/03/2025 |
876.118 |
-1,02%
|
33,82
|
33,33
|
34,32
|
33,64
|
| 07/03/2025 |
800.392 |
4,14%
|
31,75
|
32,62
|
34,0826
|
33,97
|
| 06/03/2025 |
1.099.510 |
1,65%
|
31,75
|
31,47
|
32,94
|
32,62
|
| 05/03/2025 |
1.396.551 |
1,68%
|
31,50
|
31,37
|
32,18
|
32,09
|
| 04/03/2025 |
2.485.669 |
-0,97%
|
31,50
|
31,06
|
32,18
|
31,56
|
| 03/03/2025 |
1.397.684 |
-2,84%
|
32,56
|
31,72
|
33,13
|
31,87
|
| 28/02/2025 |
964.836 |
0,28%
|
33,13
|
32,34
|
33,076
|
32,80
|
| 27/02/2025 |
843.316 |
-1,21%
|
32,88
|
32,635
|
33,38
|
32,71
|
| 26/02/2025 |
702.218 |
1,16%
|
32,80
|
32,68
|
33,47
|
33,11
|
| 25/02/2025 |
735.932 |
-0,09%
|
32,80
|
32,77
|
33,41
|
32,81
|
| 24/02/2025 |
708.580 |
0,18%
|
33,25
|
32,48
|
33,025
|
32,84
|
| 21/02/2025 |
1.170.433 |
-1,86%
|
33,76
|
32,38
|
33,25
|
32,78
|
| 20/02/2025 |
1.378.630 |
-0,71%
|
32,93
|
32,915
|
33,87
|
33,40
|
| 19/02/2025 |
1.463.856 |
1,82%
|
32,92
|
32,79
|
33,96
|
33,64
|
| 18/02/2025 |
1.325.090 |
-0,48%
|
33,72
|
32,67
|
33,38
|
33,04
|
| 17/02/2025 |
1.203.656 |
0,00%
|
33,72
|
32,415
|
33,84
|
33,20
|
| 14/02/2025 |
1.795.980 |
-1,89%
|
33,72
|
32,415
|
33,84
|
33,26
|
| 13/02/2025 |
4.376.058 |
-13,99%
|
39,16
|
32,50
|
38,25
|
33,92
|
| 12/02/2025 |
1.250.473 |
-0,93%
|
39,16
|
38,4501
|
39,50
|
39,25
|
| 11/02/2025 |
1.110.454 |
0,41%
|
38,56
|
39,095
|
40,00
|
39,62
|
| 10/02/2025 |
881.672 |
3,27%
|
38,56
|
38,385
|
39,465
|
39,46
|
| 07/02/2025 |
650.622 |
-1,16%
|
39,02
|
37,8744
|
39,05
|
38,21
|
| 06/02/2025 |
657.298 |
-0,67%
|
38,43
|
38,46
|
39,225
|
38,66
|
| 05/02/2025 |
723.533 |
1,35%
|
38,93
|
38,05
|
39,04
|
38,92
|
| 04/02/2025 |
817.514 |
-1,41%
|
38,93
|
38,40
|
39,06
|
38,40
|
| 03/02/2025 |
720.411 |
-2,38%
|
38,67
|
38,2401
|
39,465
|
38,95
|
| 31/01/2025 |
1.005.996 |
0,45%
|
39,57
|
39,80
|
40,89
|
39,90
|
| 30/01/2025 |
637.278 |
1,33%
|
39,57
|
39,13
|
40,235
|
39,72
|
| 29/01/2025 |
592.786 |
-1,28%
|
39,17
|
39,01
|
39,79
|
39,20
|
| 28/01/2025 |
709.392 |
1,64%
|
39,17
|
38,50
|
39,74
|
39,71
|
| 27/01/2025 |
897.917 |
-3,65%
|
40,15
|
38,87
|
40,51
|
39,07
|
| 24/01/2025 |
822.483 |
0,07%
|
40,18
|
40,22
|
40,89
|
40,55
|
| 23/01/2025 |
752.074 |
0,35%
|
40,18
|
39,82
|
40,64
|
40,52
|
| 22/01/2025 |
975.371 |
-1,56%
|
41,02
|
40,10
|
41,204
|
40,38
|
| 21/01/2025 |
812.089 |
3,25%
|
40,03
|
39,915
|
41,43
|
41,02
|
| 20/01/2025 |
301.824 |
0,00%
|
39,97
|
39,50
|
39,97
|
39,73
|
| 17/01/2025 |
609.654 |
0,94%
|
39,97
|
39,50
|
39,93
|
39,73
|
| 16/01/2025 |
761.620 |
2,18%
|
38,70
|
38,385
|
39,42
|
39,36
|
| 15/01/2025 |
1.003.375 |
-0,13%
|
37,34
|
37,75
|
38,75
|
38,52
|
| 14/01/2025 |
1.234.363 |
3,71%
|
37,34
|
37,42
|
38,75
|
38,57
|
| 13/01/2025 |
878.749 |
0,54%
|
37,05
|
36,4875
|
37,32
|
37,19
|
| 10/01/2025 |
1.089.453 |
-1,36%
|
37,05
|
36,66
|
37,41
|
36,99
|
| 09/01/2025 |
560.833 |
0,96%
|
37,38
|
36,34
|
37,54
|
37,50
|
| 08/01/2025 |
560.746 |
0,05%
|
36,76
|
36,34
|
37,84
|
37,84
|
| 07/01/2025 |
1.281.445 |
2,32%
|
36,76
|
36,76
|
37,78
|
37,48
|
| 06/01/2025 |
617.597 |
1,05%
|
36,75
|
36,495
|
37,41
|
36,63
|
| 03/01/2025 |
492.774 |
1,54%
|
35,93
|
35,53
|
36,35
|
36,25
|
| 02/01/2025 |
515.721 |
-0,45%
|
35,93
|
35,6199
|
36,73
|
35,70
|
| 31/12/2024 |
0 |
0,53%
|
35,81
|
35,73
|
36,33
|
35,86
|
| 30/12/2024 |
562.407 |
-1,03%
|
35,70
|
35,08
|
36,00
|
35,86
|
| 27/12/2024 |
671.278 |
-2,44%
|
36,75
|
35,95
|
37,01
|
36,04
|
| 26/12/2024 |
518.133 |
0,68%
|
36,48
|
36,475
|
37,03
|
36,94
|
| 24/12/2024 |
0 |
1,47%
|
36,00
|
35,835
|
36,72
|
36,69
|
| 23/12/2024 |
761.519 |
1,06%
|
35,84
|
35,84
|
36,39
|
36,15
|
| 20/12/2024 |
764.909 |
-0,82%
|
35,98
|
35,71
|
36,45
|
35,77
|
| 19/12/2024 |
1.544.525 |
1,29%
|
37,01
|
35,70
|
36,41
|
36,07
|
| 18/12/2024 |
0 |
-2,63%
|
37,01
|
35,295
|
37,6332
|
35,61
|
| 17/12/2024 |
737.024 |
-2,40%
|
37,14
|
36,555
|
37,55
|
36,57
|
| 16/12/2024 |
1.001.680 |
1,05%
|
37,14
|
37,03
|
37,99
|
37,47
|
| 13/12/2024 |
611.235 |
-1,67%
|
37,09
|
36,88
|
37,90
|
37,08
|
| 12/12/2024 |
1.007.700 |
0,59%
|
37,09
|
37,00
|
38,105
|
37,71
|
| 11/12/2024 |
1.263.300 |
-1,16%
|
38,16
|
37,23
|
38,62
|
37,49
|
| 10/12/2024 |
739.538 |
-1,12%
|
37,95
|
37,69
|
38,63
|
37,93
|
| 09/12/2024 |
496.076 |
1,59%
|
37,95
|
37,50
|
38,98
|
38,36
|
| 06/12/2024 |
948.577 |
0,37%
|
38,74
|
37,68
|
38,365
|
37,76
|
| 05/12/2024 |
863.104 |
-3,04%
|
38,74
|
37,585
|
38,845
|
37,62
|
| 04/12/2024 |
557.352 |
-1,17%
|
39,28
|
38,64
|
39,485
|
38,80
|
| 03/12/2024 |
445.074 |
-2,65%
|
40,09
|
39,034
|
40,20
|
39,26
|
| 02/12/2024 |
738.137 |
0,88%
|
40,00
|
39,81
|
40,49
|
40,33
|
| 29/11/2024 |
370.717 |
3,44%
|
40,11
|
38,20
|
41,49
|
39,98
|
