Cognex Corporation (CGNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	392.165	-3,73%	46,82	46,37	47,26	45,75
29/12/2022	303.460	2,97%	46,80	46,5304	48,04	47,52
28/12/2022	472.163	-2,02%	47,10	45,52	47,50	46,15
27/12/2022	379.296	-0,72%	47,49	46,83	47,71	47,10
23/12/2022	130.130	1,13%	46,82	46,60	47,56	47,49
22/12/2022	433.996	-2,15%	47,48	46,00	47,63	46,96
21/12/2022	569.700	2,54%	47,13	47,0501	48,21	47,99
20/12/2022	363.851	0,04%	46,59	46,4545	47,29	46,80
19/12/2022	348.841	-2,30%	47,68	46,541	47,83	46,78
16/12/2022	1.475.496	-3,02%	49,04	47,73	49,69	47,88
15/12/2022	856.671	-4,21%	50,48	49,24	50,54	49,37
14/12/2022	918.623	0,47%	51,43	50,97	52,35	51,54
13/12/2022	1.035.606	2,99%	49,96	49,96	52,15	51,30
12/12/2022	533.446	3,06%	48,20	47,973	50,05	49,81
09/12/2022	355.547	-2,89%	49,62	48,29	49,83	48,33
08/12/2022	995.099	3,41%	48,42	48,42	49,89	49,77
07/12/2022	489.351	-0,68%	48,07	47,91	49,165	48,13
06/12/2022	2.893.435	-2,79%	49,85	47,98	49,89	48,46
05/12/2022	1.903.574	-1,79%	49,68	49,41	50,46	49,85
02/12/2022	2.745.194	0,32%	49,68	49,67	50,81	50,76
01/12/2022	1.352.131	1,65%	50,15	49,5809	50,70	50,60
30/11/2022	4.093.441	4,25%	47,77	47,415	50,42	49,78
29/11/2022	3.232.601	-1,63%	49,07	47,63	48,81	47,75
28/11/2022	2.388.648	-0,74%	49,07	48,07	48,72	48,58
25/11/2022	827.838	-0,47%	49,07	48,605	49,54	48,9399
24/11/2022	1.691.288	3,49%	47,70	47,52	49,72	49,17
23/11/2022	1.691.288	3,49%	47,70	47,52	49,72	49,17
22/11/2022	1.507.329	-1,64%	46,97	46,5501	47,57	47,51
21/11/2022	1.571.333	1,17%	49,72	47,45	48,72	48,30
18/11/2022	1.899.672	-2,39%	49,72	46,51	49,51	47,74
17/11/2022	1.050.603	-2,38%	48,98	48,15	49,2087	48,91
16/11/2022	1.014.331	-2,03%	50,64	49,7569	50,82	50,17
15/11/2022	1.157.472	0,91%	50,64	50,70	52,27	51,20
14/11/2022	579.845	-0,82%	50,64	49,85	52,13	50,74
11/11/2022	391.403	2,71%	50,27	49,96	51,47	51,16
10/11/2022	373.569	8,42%	46,51	48,135	49,83	49,81
09/11/2022	290.872	-2,05%	46,51	45,86	47,41	45,94
08/11/2022	455.003	-2,11%	48,00	46,57	48,295	46,90
07/11/2022	510.202	4,04%	46,79	45,805	47,91	47,90
04/11/2022	990.389	8,27%	41,77	44,75	48,35	46,10
03/11/2022	684.368	-0,35%	41,77	41,45	43,21	42,58
02/11/2022	766.594	-6,01%	45,70	42,71	45,1499	42,73
01/11/2022	575.380	-1,67%	45,70	45,36	47,13	45,46
31/10/2022	460.863	-1,87%	45,70	46,03	47,10	46,23
28/10/2022	259.598	3,17%	45,70	45,56	47,40	47,19
27/10/2022	517.193	-0,41%	43,61	45,615	47,24	45,74
26/10/2022	491.997	-0,13%	43,61	44,88	47,25	45,93
25/10/2022	443.992	5,46%	43,61	43,565	45,99	45,99
24/10/2022	305.877	-0,21%	42,41	42,575	43,99	43,61
21/10/2022	221.603	2,85%	42,41	42,01	43,705	43,68
20/10/2022	311.377	-2,33%	43,52	42,131	43,98	42,44
19/10/2022	312.461	-1,87%	44,85	42,98	44,16	43,45
18/10/2022	423.052	1,96%	44,85	43,34	44,915	44,31
17/10/2022	436.685	6,31%	43,47	41,79	43,65	43,46
14/10/2022	493.523	-4,05%	43,47	40,86	43,57	41,154
13/10/2022	375.704	2,19%	42,55	40,25	43,40	42,89
12/10/2022	309.236	-1,80%	42,55	41,745	42,55	41,97
11/10/2022	421.486	-1,25%	43,27	42,25	43,5324	42,74
10/10/2022	345.522	0,82%	43,14	42,515	43,84	43,28
07/10/2022	329.876	-4,24%	43,87	42,65	43,845	42,93
06/10/2022	253.173	-0,18%	44,475	44,475	45,46	44,80
05/10/2022	385.353	-0,55%	44,055	43,79	44,93	44,88
04/10/2022	343.992	3,89%	43,44	43,44	45,14	45,13
03/10/2022	362.803	4,80%	41,76	41,48	43,78	43,44
30/09/2022	398.258	-1,71%	42,00	41,39	42,82	41,45
29/09/2022	484.665	-3,03%	42,77	42,02	43,25	42,18
28/09/2022	394.470	2,02%	42,77	42,38	43,70	43,50
27/09/2022	539.385	1,14%	42,77	41,62	43,09	42,64
26/09/2022	492.167	-0,89%	41,99	41,85	43,01	42,16
23/09/2022	612.862	0,54%	41,99	41,64	42,57	42,54
22/09/2022	622.571	-1,40%	42,80	42,058	43,01	42,31
21/09/2022	1.110.742	-3,38%	44,20	42,88	44,62	42,91
20/09/2022	2.675.848	6,45%	41,71	42,85	45,67	44,41
19/09/2022	439.535	-1,37%	41,71	41,38	42,14	41,72
16/09/2022	970.788	0,88%	41,55	40,58	42,51	42,30
15/09/2022	651.371	-1,09%	42,07	41,74	42,60	41,93
14/09/2022	594.549	-1,17%	42,82	42,01	42,955	42,39
13/09/2022	446.022	-5,67%	44,14	42,82	44,14	42,89
12/09/2022	431.082	0,64%	43,23	45,005	45,79	45,47
09/09/2022	349.024	1,62%	43,23	44,735	45,35	45,18
08/09/2022	565.181	1,62%	43,23	43,16	44,485	44,46
07/09/2022	392.844	2,65%	42,52	42,495	43,97	43,75
06/09/2022	869.132	1,77%	42,26	41,40	42,82	42,62
05/09/2022	338.415	-1,51%	43,24	41,59	43,73	41,88
02/09/2022	338.415	-1,51%	43,24	41,59	43,73	41,88
01/09/2022	486.795	0,97%	41,62	41,07	42,61	42,52
31/08/2022	941.862	-1,77%	43,07	41,80	43,2877	42,11
30/08/2022	652.824	-3,08%	44,62	42,73	44,68	42,87
29/08/2022	981.421	-1,38%	44,33	44,21	45,85	44,23
26/08/2022	699.551	-1,15%	45,43	44,285	45,85	44,85
25/08/2022	411.195	3,58%	44,16	44,08	45,40	45,37
24/08/2022	569.760	1,81%	43,25	42,69	44,01	43,80
23/08/2022	455.199	-1,29%	43,56	42,97	44,10	43,02
22/08/2022	539.179	-5,34%	46,72	43,455	45,17	43,58
19/08/2022	329.646	-2,48%	46,72	45,61	46,72	46,04
18/08/2022	385.567	-0,14%	47,33	46,93	47,77	47,21
17/08/2022	333.331	-2,67%	47,95	46,87	48,54	47,34
16/08/2022	541.389	0,14%	48,21	48,02	48,85	48,63
15/08/2022	385.804	0,71%	48,10	47,64	48,83	48,56
12/08/2022	468.778	-0,54%	47,45	47,70	48,78	48,22