Cognex Corporation (CGNX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
1.000.342 |
-1,21%
|
63,00
|
59,77
|
63,00
|
61,30
|
| 24/07/2026 |
830.974 |
-2,17%
|
62,48
|
61,49
|
63,84
|
62,05
|
| 23/07/2026 |
1.161.279 |
1,47%
|
61,3537
|
61,18
|
63,495
|
63,44
|
| 22/07/2026 |
1.092.877 |
-0,59%
|
61,68
|
61,50
|
63,4875
|
62,54
|
| 21/07/2026 |
1.088.936 |
-0,30%
|
64,57
|
62,62
|
65,61
|
62,94
|
| 20/07/2026 |
761.292 |
-1,53%
|
66,01
|
62,74
|
66,01
|
63,08
|
| 17/07/2026 |
720.400 |
0,27%
|
62,155
|
60,73
|
64,67
|
64,07
|
| 16/07/2026 |
929.276 |
1,15%
|
62,00
|
61,00
|
64,49
|
63,89
|
| 15/07/2026 |
1.640.465 |
-2,75%
|
65,25
|
61,33
|
65,30
|
63,24
|
| 14/07/2026 |
1.077.921 |
1,75%
|
64,61
|
63,5905
|
66,44
|
65,03
|
| 13/07/2026 |
868.207 |
-4,30%
|
66,60
|
63,54
|
66,60
|
63,91
|
| 10/07/2026 |
1.092.916 |
1,58%
|
66,89
|
64,70
|
67,56
|
66,80
|
| 09/07/2026 |
977.799 |
2,62%
|
65,85
|
65,09
|
66,91
|
65,76
|
| 08/07/2026 |
1.282.410 |
-0,18%
|
63,20
|
62,00
|
64,37
|
64,11
|
| 07/07/2026 |
1.998.556 |
-7,56%
|
68,065
|
62,50
|
68,50
|
64,205
|
| 06/07/2026 |
1.330.859 |
2,43%
|
69,22
|
68,30
|
71,73
|
69,49
|
| 02/07/2026 |
2.166.987 |
-4,89%
|
72,1017
|
66,33
|
72,1017
|
67,80
|
| 01/07/2026 |
2.105.557 |
-1,52%
|
71,64
|
68,00
|
72,865
|
71,305
|
| 30/06/2026 |
2.618.860 |
6,67%
|
69,80
|
67,92
|
72,918
|
72,42
|
| 29/06/2026 |
2.431.060 |
2,65%
|
68,9999
|
65,50
|
69,7799
|
68,36
|
| 26/06/2026 |
2.314.625 |
0,13%
|
65,03
|
64,345
|
66,765
|
66,56
|
| 25/06/2026 |
946.233 |
4,50%
|
66,125
|
65,01
|
67,36
|
66,54
|
| 24/06/2026 |
782.395 |
-0,49%
|
64,90
|
62,755
|
64,90
|
63,64
|
| 23/06/2026 |
1.108.576 |
-5,25%
|
65,45
|
63,6128
|
65,45
|
63,96
|
| 18/06/2026 |
1.035.299 |
2,05%
|
66,6964
|
65,685
|
67,60
|
67,60
|
| 17/06/2026 |
1.067.579 |
-1,16%
|
65,95
|
64,60
|
67,43
|
64,77
|
| 16/06/2026 |
1.158.180 |
-0,74%
|
66,35
|
65,33
|
68,31
|
65,41
|
| 15/06/2026 |
838.747 |
3,54%
|
65,60
|
65,3827
|
67,58
|
65,90
|
| 12/06/2026 |
695.931 |
2,42%
|
63,35
|
62,06
|
63,98
|
63,61
|
| 11/06/2026 |
1.287.089 |
5,81%
|
59,24
|
59,09
|
62,145
|
62,11
|
| 10/06/2026 |
1.670.203 |
-4,28%
|
58,81
|
58,06
|
61,28
|
58,69
|
| 09/06/2026 |
1.073.380 |
-1,67%
|
62,72
|
58,94
|
64,30
|
61,32
|
| 08/06/2026 |
1.045.541 |
2,58%
|
62,12
|
61,02
|
63,13
|
62,39
|
| 05/06/2026 |
1.100.991 |
-5,98%
|
64,67
|
60,505
|
64,67
|
60,82
|
| 04/06/2026 |
789.635 |
-2,02%
|
64,40
|
64,24
|
65,8999
|
64,67
|
| 03/06/2026 |
1.520.664 |
-0,01%
|
66,25
|
65,30
|
68,33
|
66,06
|
| 02/06/2026 |
1.855.149 |
2,25%
|
64,45
|
64,04
|
67,38
|
66,08
|
| 01/06/2026 |
956.575 |
-1,82%
|
65,72
|
63,73
|
65,72
|
64,64
|
| 29/05/2026 |
1.154.210 |
-0,17%
|
66,2999
|
64,0894
|
66,681
|
65,85
|
| 28/05/2026 |
1.200.479 |
-1,03%
|
66,60
|
64,73
|
66,69
|
66,01
|
| 27/05/2026 |
1.570.899 |
-2,39%
|
69,35
|
65,62
|
69,87
|
66,70
|
| 26/05/2026 |
1.204.931 |
3,39%
|
68,9137
|
66,26
|
69,1869
|
68,33
|
| 22/05/2026 |
1.353.573 |
2,86%
|
65,2199
|
64,51
|
66,60
|
66,09
|
| 21/05/2026 |
1.387.619 |
1,56%
|
62,643
|
62,55
|
64,405
|
64,27
|
| 20/05/2026 |
1.602.129 |
4,49%
|
61,50
|
60,9474
|
63,98
|
63,285
|
| 19/05/2026 |
1.067.363 |
-2,04%
|
61,7293
|
59,94
|
61,75
|
60,65
|
| 18/05/2026 |
1.068.671 |
-3,67%
|
64,9481
|
61,65
|
65,2286
|
61,905
|
| 15/05/2026 |
688.149 |
-2,49%
|
64,89
|
63,4716
|
65,05
|
64,26
|
| 14/05/2026 |
1.772.027 |
3,85%
|
63,98
|
63,40
|
66,25
|
66,09
|
| 13/05/2026 |
1.890.182 |
-3,11%
|
65,50
|
63,21
|
66,405
|
63,64
|
| 12/05/2026 |
1.575.753 |
-2,35%
|
66,71
|
64,28
|
66,93
|
65,68
|
| 11/05/2026 |
2.008.344 |
2,44%
|
65,59
|
65,59
|
67,815
|
67,26
|
| 08/05/2026 |
2.739.449 |
-0,40%
|
67,00
|
64,58
|
68,5199
|
65,66
|
| 07/05/2026 |
5.504.420 |
6,01%
|
66,01
|
64,31
|
71,90
|
65,92
|
| 06/05/2026 |
4.422.022 |
5,83%
|
60,35
|
59,1101
|
63,01
|
62,26
|
| 05/05/2026 |
2.304.318 |
4,49%
|
57,37
|
56,515
|
58,86
|
58,83
|
| 04/05/2026 |
1.620.615 |
0,65%
|
55,97
|
55,50
|
57,13
|
56,30
|
| 01/05/2026 |
1.199.218 |
0,78%
|
53,35
|
53,35
|
56,39
|
55,94
|
| 30/04/2026 |
1.345.893 |
3,70%
|
54,10
|
53,89
|
55,81
|
55,51
|
| 29/04/2026 |
1.007.356 |
-0,45%
|
54,11
|
52,36
|
54,50
|
53,52
|
| 28/04/2026 |
915.391 |
-2,45%
|
54,29
|
53,01
|
54,73
|
53,74
|
| 27/04/2026 |
409.924 |
0,02%
|
54,51
|
54,22
|
57,30
|
55,09
|
| 24/04/2026 |
637.134 |
0,28%
|
55,00
|
53,78
|
55,00
|
54,26
|
| 23/04/2026 |
856.343 |
0,13%
|
53,60
|
52,8331
|
54,92
|
54,10
|
| 22/04/2026 |
696.754 |
0,58%
|
54,21
|
53,37
|
55,08
|
54,03
|
| 21/04/2026 |
1.204.834 |
-3,17%
|
55,48
|
53,5431
|
56,38
|
53,72
|
| 20/04/2026 |
801.394 |
-0,04%
|
55,41
|
54,93
|
55,94
|
55,48
|
| 17/04/2026 |
1.339.195 |
0,96%
|
54,62
|
54,62
|
55,98
|
55,50
|
| 16/04/2026 |
592.530 |
0,66%
|
54,85
|
54,06
|
55,08
|
54,97
|
| 15/04/2026 |
897.552 |
-1,69%
|
55,98
|
53,83
|
55,98
|
54,64
|
| 14/04/2026 |
1.948.704 |
2,19%
|
54,96
|
54,31
|
56,54
|
55,58
|
| 13/04/2026 |
831.416 |
1,84%
|
52,66
|
52,635
|
54,43
|
54,39
|
| 10/04/2026 |
722.151 |
-0,93%
|
54,43
|
53,19
|
54,44
|
53,41
|
| 09/04/2026 |
1.182.934 |
0,24%
|
53,17
|
53,14
|
54,68
|
53,91
|
| 08/04/2026 |
1.076.144 |
4,04%
|
53,9634
|
52,9452
|
55,18
|
53,78
|
| 07/04/2026 |
1.532.195 |
4,38%
|
49,2165
|
49,2165
|
51,94
|
51,69
|
| 06/04/2026 |
878.531 |
0,71%
|
49,50
|
48,28
|
49,58
|
49,52
|
| 02/04/2026 |
717.281 |
-0,35%
|
49,34
|
46,9084
|
50,10
|
49,17
|
| 01/04/2026 |
874.881 |
0,71%
|
49,43
|
48,99
|
50,03
|
49,34
|
| 31/03/2026 |
1.097.623 |
6,69%
|
47,21
|
46,66
|
49,13
|
48,99
|
| 30/03/2026 |
877.596 |
-3,47%
|
48,1409
|
45,61
|
48,25
|
45,94
|
| 27/03/2026 |
839.097 |
-3,39%
|
48,71
|
47,36
|
49,37
|
47,59
|
| 26/03/2026 |
986.378 |
-4,36%
|
50,71
|
49,20
|
51,38
|
49,33
|
| 25/03/2026 |
1.190.918 |
1,18%
|
51,43
|
50,75
|
51,98
|
51,61
|
| 24/03/2026 |
1.193.195 |
0,41%
|
50,76
|
50,03
|
51,52
|
51,01
|
| 23/03/2026 |
798.889 |
3,21%
|
51,1999
|
50,33
|
51,80
|
50,80
|
| 20/03/2026 |
834.146 |
-2,01%
|
49,8214
|
48,69
|
50,44
|
49,24
|
| 19/03/2026 |
1.286.953 |
0,76%
|
49,10
|
48,54
|
50,61
|
50,25
|
| 18/03/2026 |
730.083 |
-0,49%
|
49,6457
|
49,6457
|
50,80
|
49,87
|
| 17/03/2026 |
1.446.587 |
1,13%
|
49,80
|
49,53
|
51,31
|
50,12
|
| 16/03/2026 |
1.382.626 |
3,29%
|
48,68
|
48,68
|
49,59
|
49,56
|
| 13/03/2026 |
2.413.458 |
-1,62%
|
48,88
|
47,70
|
49,75
|
47,98
|
| 12/03/2026 |
1.302.107 |
-4,35%
|
50,45
|
47,765
|
50,45
|
48,77
|
| 11/03/2026 |
925.732 |
0,81%
|
50,76
|
50,38
|
51,12
|
50,99
|
| 10/03/2026 |
1.301.453 |
-0,47%
|
50,8401
|
50,355
|
51,85
|
50,58
|
| 09/03/2026 |
1.850.290 |
2,82%
|
48,7774
|
48,389
|
50,895
|
50,82
|
| 06/03/2026 |
1.405.184 |
-3,49%
|
50,42
|
48,98
|
50,42
|
49,45
|
| 05/03/2026 |
989.347 |
-3,63%
|
52,70
|
50,585
|
53,72
|
51,25
|
| 04/03/2026 |
1.094.036 |
-0,82%
|
54,65
|
52,855
|
54,71
|
53,17
|
| 03/03/2026 |
1.611.749 |
-0,41%
|
51,83
|
51,55
|
54,26
|
53,61
|
