Cognex Corporation (CGNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,74%	47,44	47,40	48,00	47,85
17/05/2024	806.690	0,74%	47,44	47,40	48,00	47,85
16/05/2024	561.846	0,13%	47,44	46,99	47,54	47,50
15/05/2024	547.235	0,90%	46,88	46,95	47,71	47,44
14/05/2024	1.173.452	0,51%	46,88	46,73	47,66	47,09
13/05/2024	847.543	0,93%	46,88	46,81	47,59	46,85
10/05/2024	593.236	-0,17%	46,32	46,34	47,125	46,42
09/05/2024	504.619	0,39%	46,32	45,67	46,509	46,50
08/05/2024	667.806	0,92%	45,60	45,42	46,355	46,32
07/05/2024	1.437.615	3,17%	44,42	44,525	46,20	45,90
06/05/2024	857.704	1,60%	44,42	43,95	44,57	44,49
03/05/2024	1.050.232	0,99%	44,38	43,5831	44,83	43,79
02/05/2024	1.309.517	5,91%	41,46	42,155	44,35	43,36
01/05/2024	994.564	-1,44%	41,46	40,7994	42,10	40,94
30/04/2024	1.129.358	0,31%	39,22	41,15	42,10	41,54
29/04/2024	838.527	1,97%	39,22	40,915	41,81	41,41
26/04/2024	410.796	2,06%	39,22	39,69	40,94	40,61
25/04/2024	416.488	0,66%	39,22	38,85	39,875	39,79
24/04/2024	655.118	-0,03%	39,22	39,275	40,71	39,53
23/04/2024	381.017	0,95%	39,22	39,28	39,93	39,54
22/04/2024	460.981	1,85%	38,85	38,58	39,35	39,17
19/04/2024	491.589	-0,59%	38,69	38,30	39,07	38,46
18/04/2024	535.899	-1,33%	39,14	38,48	39,18	38,69
17/04/2024	630.229	-1,04%	39,52	39,20	39,8961	39,21
16/04/2024	448.363	-0,85%	39,52	39,26	39,93	39,62
15/04/2024	533.263	-0,72%	40,78	39,839	40,75	39,96
12/04/2024	551.360	-2,54%	40,78	40,10	40,9099	40,25
11/04/2024	508.351	0,39%	40,78	40,515	41,49	41,30
10/04/2024	596.802	-2,49%	40,78	40,90	41,955	41,14
09/04/2024	515.422	2,95%	40,78	41,19	42,375	42,19
08/04/2024	327.239	1,39%	40,78	40,45	41,08	40,98
05/04/2024	701.423	0,80%	40,00	39,65	40,78	40,42
04/04/2024	633.102	-1,74%	41,34	40,03	41,51	40,10
03/04/2024	660.461	0,05%	40,52	40,13	41,05	40,81
02/04/2024	692.295	-2,30%	42,49	40,315	41,365	40,79
01/04/2024	579.717	-1,58%	42,49	41,6474	42,45	41,75
28/03/2024	547.327	-0,14%	42,02	42,20	42,77	42,42
27/03/2024	703.645	2,76%	42,02	41,32	42,56	42,48
26/03/2024	695.620	-0,72%	42,02	41,325	42,18	41,34
25/03/2024	452.485	-0,50%	41,69	41,44	42,009	41,64
22/03/2024	773.869	-0,19%	41,89	41,325	42,23	41,85
21/03/2024	716.517	1,87%	41,67	41,34	42,15	41,93
20/03/2024	620.361	-0,02%	41,13	40,74	41,49	41,16
19/03/2024	1.346.140	2,64%	40,58	40,60	41,42	41,17
18/03/2024	801.121	-1,50%	40,58	39,91	41,05	40,11
15/03/2024	1.575.435	0,12%	40,58	40,455	41,0694	40,72
14/03/2024	758.222	-0,49%	40,87	40,415	42,08	40,67
13/03/2024	1.210.208	-1,04%	41,10	40,82	41,67	40,87
12/03/2024	692.825	1,00%	41,10	40,71	41,345	41,30
11/03/2024	711.447	-0,12%	41,12	40,71	41,48	40,89
08/03/2024	1.020.161	0,05%	41,12	40,915	41,515	40,94
07/03/2024	1.243.820	-0,17%	41,12	40,795	41,425	40,92
06/03/2024	871.196	2,45%	39,34	40,11	41,11	40,99
05/03/2024	1.434.718	0,71%	39,34	39,30	40,275	40,01
04/03/2024	635.188	-0,25%	39,98	39,48	40,31	39,73
01/03/2024	733.308	0,96%	39,66	39,10	40,34	39,83
29/02/2024	932.974	3,38%	38,71	38,55	39,56	39,45
28/02/2024	868.286	-1,08%	38,26	37,72	38,2901	38,16
27/02/2024	850.324	-0,13%	38,89	38,60	39,07	38,65
26/02/2024	1.126.091	-2,17%	40,76	38,57	39,545	38,70
23/02/2024	1.170.421	-3,11%	40,76	39,55	41,14	39,56
22/02/2024	1.684.147	3,11%	39,83	39,80	41,03	40,83
21/02/2024	1.782.313	0,41%	39,13	38,815	39,77	39,60
20/02/2024	2.290.322	3,44%	37,56	37,3244	39,45	39,44
19/02/2024	1.683.528	0,00%	38,22	36,52	38,36	38,13
16/02/2024	1.683.528	5,48%	38,22	36,52	38,36	38,13
15/02/2024	3.256.578	6,53%	35,88	36,30	40,82	38,51
14/02/2024	1.719.110	2,35%	35,88	35,525	36,21	36,15
13/02/2024	1.548.702	-4,20%	35,58	34,98	36,41	35,32
12/02/2024	2.674.466	0,30%	36,52	36,52	37,48	36,87
09/02/2024	3.325.918	2,00%	35,59	36,13	37,12	36,76
08/02/2024	2.611.753	0,95%	35,59	35,59	36,51	36,04
07/02/2024	1.211.169	0,96%	35,64	35,52	36,14	35,70
06/02/2024	2.228.888	0,14%	35,28	34,795	35,77	35,36
05/02/2024	1.383.928	-4,02%	36,40	35,18	36,40	35,31
02/02/2024	691.532	0,57%	36,20	35,96	36,96	36,79
01/02/2024	623.924	1,22%	37,86	35,885	36,70	36,58
31/01/2024	815.258	-3,19%	37,86	36,00	37,28	36,14
30/01/2024	735.765	-1,69%	37,86	37,30	38,10	37,33
29/01/2024	783.258	0,53%	37,86	37,18	37,97	37,97
26/01/2024	604.776	-0,16%	37,86	37,425	38,13	37,77
25/01/2024	816.981	-0,66%	38,58	37,79	38,87	37,83
24/01/2024	732.637	-1,58%	38,61	37,805	38,93	38,08
23/01/2024	937.337	1,18%	38,61	38,56	39,12	38,69
22/01/2024	770.639	1,59%	38,19	37,915	38,525	38,24
19/01/2024	789.752	-1,29%	37,38	37,56	38,34	37,64
18/01/2024	653.421	2,45%	37,38	36,98	38,14	38,13
17/01/2024	949.384	-2,10%	37,38	36,64	37,77	37,22
16/01/2024	785.998	-0,16%	37,66	36,95	38,23	38,02
15/01/2024	730.312	-2,58%	39,30	37,85	39,54	38,08
12/01/2024	730.312	-2,58%	39,30	37,85	39,54	38,08
11/01/2024	747.858	-0,33%	38,85	38,64	39,38	39,09
10/01/2024	1.458.928	0,95%	38,85	38,475	39,309	39,22
09/01/2024	1.130.218	0,99%	37,97	37,95	38,865	38,85
08/01/2024	915.215	1,64%	37,97	37,95	39,00	38,47
05/01/2024	1.774.418	-0,92%	38,21	37,765	38,472	37,85
04/01/2024	1.639.206	-2,10%	38,21	37,59	38,485	38,20
03/01/2024	855.001	-3,27%	39,82	38,79	39,88	39,02
02/01/2024	567.767	-3,35%	42,41	40,17	41,34	40,34
29/12/2023	672.629	-1,92%	42,41	41,69	42,59	41,741