Cognex Corporation (CGNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	612.104	-0,49%	52,66	52,66	53,47	52,74
19-05-2023	402.196	1,53%	52,03	52,18	53,07	53,00
18-05-2023	485.067	0,52%	52,03	51,74	52,85	52,20
17-05-2023	647.761	2,77%	50,86	50,67	52,125	52,00
16-05-2023	445.688	-1,13%	50,76	50,34	51,04	50,60
15-05-2023	587.380	2,94%	49,76	49,69	51,40	51,18
12-05-2023	339.325	-0,82%	50,23	49,29	50,59	49,72
11-05-2023	361.485	-0,50%	50,29	50,075	50,77	50,13
10-05-2023	574.687	1,70%	49,52	49,52	50,65	50,38
09-05-2023	551.132	-0,14%	49,24	48,70	49,76	49,54
08-05-2023	584.712	0,02%	49,48	49,16	49,90	49,61
05-05-2023	661.979	-1,76%	50,67	48,50	50,685	49,60
04-05-2023	1.186.023	6,63%	49,00	48,00	51,53	50,49
03-05-2023	1.042.061	1,89%	46,79	46,78	48,13	47,35
02-05-2023	872.744	-3,75%	47,96	45,935	47,96	46,47
01-05-2023	801.458	1,24%	47,78	47,78	48,625	48,28
28-04-2023	516.273	-0,38%	47,87	47,53	48,23	47,69
27-04-2023	538.925	1,81%	47,41	46,86	47,99	47,87
26-04-2023	353.090	-0,61%	47,56	46,905	47,596	47,02
25-04-2023	366.889	-2,89%	48,10	47,30	48,395	47,31
24-04-2023	220.160	0,21%	48,58	48,17	48,80	48,72
21-04-2023	277.292	0,46%	48,46	48,195	48,69	48,62
20-04-2023	415.452	-0,58%	48,28	48,18	48,9131	48,40
19-04-2023	303.074	-1,44%	48,75	48,65	49,17	48,68
18-04-2023	396.442	-0,18%	49,74	49,1412	49,8774	49,39
17-04-2023	306.807	0,82%	48,93	48,915	49,575	49,48
14-04-2023	220.819	-0,16%	48,71	48,52	49,48	49,08
13-04-2023	321.060	1,63%	48,72	48,305	49,305	49,16
12-04-2023	493.741	-0,37%	49,00	48,275	49,26	48,37
11-04-2023	408.877	0,33%	48,42	48,29	49,00	48,55
10-04-2023	339.549	2,54%	46,95	46,95	48,43	48,39
06-04-2023	378.963	-1,28%	47,40	46,96	47,765	47,19
05-04-2023	429.488	-1,12%	48,24	47,345	48,465	47,80
04-04-2023	452.381	-1,89%	49,23	47,70	49,305	48,34
03-04-2023	539.678	-0,57%	49,32	48,61	49,55	49,27
31-03-2023	670.973	1,75%	49,01	48,76	49,645	49,55
30-03-2023	522.755	1,63%	48,44	48,28	48,97	48,70
29-03-2023	967.774	1,12%	47,94	47,27	48,3701	47,92
28-03-2023	500.806	-0,67%	47,43	46,925	47,65	47,39
27-03-2023	654.097	-0,60%	48,17	47,34	48,59	47,71
24-03-2023	648.239	-2,42%	48,93	47,77	48,99	48,00
23-03-2023	395.238	1,61%	48,85	48,66	49,98	49,19
22-03-2023	388.424	-2,48%	49,41	48,35	49,93	48,41
21-03-2023	374.949	0,65%	49,61	49,01	50,06	49,64
20-03-2023	408.210	1,38%	48,65	48,64	49,42	49,32
17-03-2023	1.028.459	0,14%	48,51	47,62	48,69	48,65
16-03-2023	745.368	1,85%	47,35	47,30	48,805	48,58
15-03-2023	674.490	-0,69%	47,08	46,21	47,72	47,70
14-03-2023	745.228	1,57%	48,15	47,18	48,51	48,03
13-03-2023	604.924	-0,38%	46,92	46,77	48,02	47,29
10-03-2023	1.078.761	-1,66%	48,15	46,87	48,15	47,47
09-03-2023	721.800	-0,76%	48,64	47,99	49,26	48,27
08-03-2023	570.056	0,29%	48,67	47,96	48,78	48,64
07-03-2023	782.949	-0,55%	48,61	48,07	49,01	48,50
06-03-2023	585.841	-0,91%	49,12	48,71	49,749	48,77
03-03-2023	596.602	3,01%	48,00	47,86	49,52	49,22
02-03-2023	566.900	-0,44%	47,64	46,82	47,8999	47,78
01-03-2023	628.965	1,35%	47,31	47,01	48,425	48,06
28-02-2023	680.699	1,09%	46,84	46,61	47,89	47,4214
27-02-2023	529.420	-0,28%	47,50	46,67	47,95	46,91
24-02-2023	840.056	0,43%	45,86	45,71	47,115	47,04
23-02-2023	617.624	0,04%	48,04	46,46	48,20	46,84
22-02-2023	563.414	-0,83%	47,02	46,33	47,99	46,82
21-02-2023	1.031.743	-1,93%	47,50	46,80	49,00	47,21
20-02-2023	2.121.738	-12,96%	48,39	46,5501	50,90	48,14
17-02-2023	2.121.738	-12,96%	48,39	46,5501	50,90	48,14
16-02-2023	626.495	-1,88%	55,37	54,85	56,22	55,31
15-02-2023	506.063	1,88%	54,97	54,51	56,37	56,37
14-02-2023	566.596	2,24%	53,76	53,26	55,53	55,33
13-02-2023	315.327	2,00%	53,19	52,775	54,19	54,12
10-02-2023	418.390	-1,79%	53,55	52,63	54,05	53,061
09-02-2023	398.075	-0,79%	55,20	53,79	55,55	54,03
08-02-2023	392.906	-0,35%	54,15	54,01	54,955	54,46
07-02-2023	631.933	0,46%	54,06	53,62	54,81	54,65
06-02-2023	363.672	-2,68%	55,11	54,34	55,65	54,40
03-02-2023	527.986	-2,00%	55,89	55,495	56,55	55,90
02-02-2023	638.049	3,17%	56,23	55,93	58,10	57,04
01-02-2023	638.706	1,01%	53,75	53,39	55,35	55,29
31-01-2023	869.076	5,04%	52,30	52,12	54,795	54,81
30-01-2023	401.819	-1,06%	52,17	51,84	52,62	52,18
27-01-2023	432.716	-0,68%	52,54	52,29	53,0015	52,74
26-01-2023	323.064	-0,08%	53,63	52,3212	53,82	53,10
25-01-2023	353.800	0,57%	51,86	51,1484	53,53	53,14
24-01-2023	400.418	-1,14%	53,11	52,84	53,72	52,84
23-01-2023	554.500	3,63%	51,76	51,33	53,49	53,45
20-01-2023	375.198	1,88%	50,63	50,4772	51,67	51,58
19-01-2023	542.062	-0,71%	50,67	50,43	51,35	50,63
18-01-2023	632.236	-0,27%	51,49	50,73	52,32	50,99
17-01-2023	1.002.924	-3,89%	50,54	49,01	51,26	51,13
16-01-2023	412.033	1,14%	52,25	52,16	53,22	53,20
13-01-2023	412.033	1,14%	52,25	52,16	53,22	53,20
12-01-2023	386.856	-0,08%	52,87	52,04	52,95	52,60
11-01-2023	755.569	1,78%	52,24	51,75	52,71	52,64
10-01-2023	770.743	-0,60%	51,84	51,22	52,93	51,72
09-01-2023	560.537	4,33%	50,50	50,40	52,53	52,03
06-01-2023	577.195	2,32%	49,42	48,57	50,42	49,81
05-01-2023	335.481	-1,22%	48,78	47,97	49,105	48,68
04-01-2023	437.738	2,84%	48,73	48,67	49,72	49,28
03-01-2023	391.483	1,72%	47,56	46,99	48,13	47,92
02-01-2023	392.165	-3,73%	46,82	46,37	47,26	45,75