Cognex Corporation (CGNX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
1.036.458 |
1,23%
|
46,75
|
46,195
|
47,80
|
46,87
|
| 03/10/2025 |
1.027.315 |
1,45%
|
46,0799
|
45,62
|
47,23
|
46,30
|
| 02/10/2025 |
1.054.564 |
-0,42%
|
46,25
|
45,30
|
46,4109
|
45,64
|
| 01/10/2025 |
899.315 |
1,13%
|
45,18
|
45,00
|
45,845
|
45,83
|
| 30/09/2025 |
802.325 |
-0,43%
|
45,48
|
44,52
|
45,775
|
45,30
|
| 29/09/2025 |
850.869 |
-0,59%
|
46,00
|
45,25
|
46,32
|
45,55
|
| 26/09/2025 |
1.350.911 |
2,00%
|
44,87
|
44,7449
|
45,965
|
45,79
|
| 25/09/2025 |
760.362 |
-1,36%
|
44,70
|
44,48
|
45,15
|
44,87
|
| 24/09/2025 |
921.125 |
-1,96%
|
46,40
|
45,30
|
46,62
|
45,52
|
| 23/09/2025 |
1.419.833 |
-0,24%
|
46,994
|
46,18
|
47,52
|
46,43
|
| 22/09/2025 |
981.179 |
0,14%
|
46,4333
|
46,40
|
47,18
|
46,54
|
| 19/09/2025 |
1.434.137 |
0,43%
|
46,44
|
45,7101
|
46,50
|
46,48
|
| 18/09/2025 |
2.325.707 |
4,90%
|
44,9796
|
44,20
|
46,38
|
46,19
|
| 17/09/2025 |
718.487 |
-0,40%
|
43,99
|
43,42
|
44,68
|
44,08
|
| 16/09/2025 |
957.816 |
0,22%
|
44,01
|
43,725
|
44,47
|
44,24
|
| 15/09/2025 |
930.520 |
-0,52%
|
44,72
|
43,872
|
44,83
|
44,16
|
| 12/09/2025 |
879.189 |
-1,25%
|
44,53
|
44,16
|
44,7285
|
44,39
|
| 11/09/2025 |
1.189.239 |
1,26%
|
44,83
|
44,465
|
45,097
|
44,95
|
| 10/09/2025 |
964.938 |
0,11%
|
44,95
|
44,16
|
44,95
|
44,40
|
| 09/09/2025 |
1.060.950 |
-0,54%
|
44,08
|
43,84
|
44,65
|
44,36
|
| 08/09/2025 |
1.079.733 |
-0,73%
|
45,01
|
44,53
|
45,08
|
44,61
|
| 05/09/2025 |
1.483.906 |
1,51%
|
44,50
|
44,1905
|
45,2253
|
44,94
|
| 04/09/2025 |
1.204.505 |
0,68%
|
44,12
|
43,5227
|
44,51
|
44,27
|
| 03/09/2025 |
1.103.744 |
-0,68%
|
44,43
|
43,40
|
44,56
|
43,97
|
| 02/09/2025 |
1.812.178 |
0,75%
|
42,6966
|
42,6966
|
44,35
|
44,27
|
| 29/08/2025 |
708.151 |
-0,20%
|
44,00
|
43,66
|
44,40
|
43,94
|
| 28/08/2025 |
1.042.173 |
-0,48%
|
44,65
|
43,98
|
44,65
|
44,03
|
| 27/08/2025 |
1.782.121 |
0,82%
|
43,96
|
43,51
|
44,355
|
44,25
|
| 26/08/2025 |
1.206.494 |
-0,31%
|
44,31
|
43,54
|
44,31
|
43,89
|
| 25/08/2025 |
1.025.373 |
-1,66%
|
44,56
|
43,89
|
44,88
|
44,02
|
| 22/08/2025 |
940.518 |
4,80%
|
43,10
|
42,90
|
44,87
|
44,76
|
| 21/08/2025 |
1.342.655 |
0,07%
|
42,27
|
42,27
|
42,975
|
42,74
|
| 20/08/2025 |
1.040.224 |
-1,57%
|
43,14
|
41,89
|
43,535
|
42,71
|
| 19/08/2025 |
1.178.234 |
0,92%
|
43,22
|
42,95
|
43,83
|
43,40
|
| 18/08/2025 |
701.381 |
0,73%
|
42,82
|
42,61
|
43,29
|
43,01
|
| 15/08/2025 |
1.455.343 |
-1,88%
|
44,00
|
42,58
|
44,38
|
42,70
|
| 14/08/2025 |
2.446.058 |
-1,32%
|
44,21
|
42,90
|
44,88
|
43,52
|
| 13/08/2025 |
1.916.809 |
4,69%
|
43,15
|
42,95
|
44,21
|
44,10
|
| 12/08/2025 |
998.162 |
4,28%
|
41,6534
|
40,39
|
42,21
|
42,20
|
| 11/08/2025 |
973.914 |
-1,06%
|
41,28
|
40,23
|
41,28
|
40,47
|
| 08/08/2025 |
1.125.061 |
-1,09%
|
41,92
|
40,91
|
41,92
|
40,91
|
| 07/08/2025 |
1.607.431 |
1,15%
|
41,42
|
40,66
|
41,69
|
41,36
|
| 06/08/2025 |
1.887.838 |
-2,32%
|
42,00
|
40,78
|
42,00
|
40,89
|
| 05/08/2025 |
2.762.061 |
1,04%
|
41,60
|
41,08
|
42,04
|
41,86
|
| 04/08/2025 |
1.626.581 |
2,41%
|
40,62
|
40,54
|
41,47
|
41,43
|
| 01/08/2025 |
2.280.466 |
-0,76%
|
40,49
|
39,04
|
41,05
|
40,47
|
| 31/07/2025 |
5.196.968 |
20,76%
|
38,41
|
38,00
|
42,14
|
40,77
|
| 30/07/2025 |
1.302.267 |
-1,49%
|
34,42
|
33,45
|
35,00
|
33,76
|
| 29/07/2025 |
1.655.700 |
-1,07%
|
34,33
|
34,00
|
34,975
|
34,26
|
| 28/07/2025 |
1.348.085 |
1,61%
|
34,38
|
34,00
|
34,64
|
34,63
|
| 25/07/2025 |
992.923 |
-0,26%
|
34,35
|
33,52
|
34,50
|
34,08
|
| 24/07/2025 |
1.222.316 |
-1,27%
|
34,50
|
33,98
|
34,85
|
34,17
|
| 23/07/2025 |
1.721.256 |
1,02%
|
33,76
|
33,73
|
34,85
|
34,61
|
| 22/07/2025 |
1.043.734 |
1,57%
|
34,29
|
33,61
|
34,40
|
34,26
|
| 21/07/2025 |
1.781.411 |
-1,00%
|
34,25
|
33,6575
|
34,47
|
33,73
|
| 18/07/2025 |
1.576.930 |
0,77%
|
33,41
|
33,41
|
34,51
|
34,07
|
| 17/07/2025 |
861.151 |
1,47%
|
33,31
|
32,55
|
34,105
|
33,81
|
| 16/07/2025 |
983.493 |
0,30%
|
34,00
|
32,55
|
34,19
|
33,32
|
| 15/07/2025 |
879.798 |
-1,66%
|
34,15
|
33,19
|
34,19
|
33,22
|
| 14/07/2025 |
978.031 |
-1,63%
|
34,08
|
33,455
|
34,175
|
33,78
|
| 11/07/2025 |
2.376.492 |
-1,15%
|
33,40
|
33,34
|
35,04
|
34,34
|
| 10/07/2025 |
2.166.133 |
4,26%
|
33,23
|
32,655
|
35,04
|
34,74
|
| 09/07/2025 |
1.743.034 |
0,57%
|
32,16
|
32,09
|
33,70
|
33,32
|
| 08/07/2025 |
1.432.876 |
4,02%
|
32,26
|
31,77
|
33,14
|
33,13
|
| 07/07/2025 |
1.103.052 |
-2,06%
|
32,21
|
31,77
|
32,485
|
31,85
|
| 04/07/2025 |
1.110.761 |
-1,74%
|
33,09
|
32,21
|
33,41
|
32,52
|
| 03/07/2025 |
1.110.755 |
-0,85%
|
32,11
|
32,02
|
33,39
|
32,52
|
| 02/07/2025 |
881.766 |
2,28%
|
31,53
|
31,50
|
32,845
|
32,78
|
| 01/07/2025 |
1.039.878 |
1,04%
|
31,60
|
31,42
|
32,845
|
32,05
|
| 30/06/2025 |
1.229.877 |
0,83%
|
31,73
|
31,42
|
31,87
|
31,72
|
| 27/06/2025 |
1.152.018 |
-0,49%
|
30,96
|
30,91
|
32,09
|
31,46
|
| 26/06/2025 |
1.056.170 |
2,66%
|
30,85
|
30,51
|
31,62
|
31,60
|
| 25/06/2025 |
1.182.659 |
0,23%
|
30,03
|
30,00
|
31,05
|
30,78
|
| 24/06/2025 |
1.259.513 |
2,95%
|
29,40
|
29,2208
|
30,90
|
30,71
|
| 23/06/2025 |
1.204.183 |
0,74%
|
29,71
|
29,2208
|
29,92
|
29,83
|
| 20/06/2025 |
1.522.536 |
-1,20%
|
30,48
|
29,38
|
30,49
|
29,61
|
| 18/06/2025 |
1.064.014 |
0,23%
|
30,32
|
29,77
|
30,53
|
29,97
|
| 17/06/2025 |
1.006.865 |
-2,10%
|
30,42
|
29,50
|
30,66
|
29,90
|
| 16/06/2025 |
1.059.033 |
1,29%
|
31,1965
|
30,23
|
31,1965
|
30,54
|
| 13/06/2025 |
1.871.357 |
-1,47%
|
30,55
|
29,885
|
31,085
|
30,15
|
| 12/06/2025 |
1.210.332 |
-0,78%
|
31,63
|
30,50
|
31,85
|
30,60
|
| 11/06/2025 |
1.162.852 |
-1,88%
|
31,48
|
30,06
|
31,85
|
30,84
|
| 10/06/2025 |
1.282.553 |
0,93%
|
30,69
|
30,68
|
31,81
|
31,43
|
| 09/06/2025 |
1.538.086 |
2,84%
|
30,75
|
30,68
|
31,41
|
31,14
|
| 06/06/2025 |
1.344.485 |
0,13%
|
29,97
|
29,77
|
30,9799
|
30,28
|
| 05/06/2025 |
1.437.420 |
1,41%
|
30,60
|
29,75
|
30,85
|
30,24
|
| 04/06/2025 |
1.373.695 |
-2,33%
|
29,68
|
29,45
|
30,68
|
29,82
|
| 03/06/2025 |
1.030.407 |
2,86%
|
29,86
|
29,25
|
30,645
|
30,53
|
| 02/06/2025 |
1.143.078 |
-0,97%
|
29,97
|
29,25
|
29,97
|
29,68
|
| 30/05/2025 |
537.086 |
-2,44%
|
30,76
|
29,7766
|
30,93
|
29,97
|
| 29/05/2025 |
805.592 |
1,32%
|
30,70
|
30,15
|
30,93
|
30,72
|
| 28/05/2025 |
1.033.025 |
-1,30%
|
30,38
|
29,79
|
30,78
|
30,32
|
| 27/05/2025 |
1.134.252 |
3,37%
|
30,41
|
29,79
|
30,74
|
30,72
|
| 23/05/2025 |
2.000.638 |
-0,57%
|
29,61
|
28,97
|
30,445
|
29,72
|
| 22/05/2025 |
1.426.281 |
0,71%
|
30,63
|
29,34
|
30,71
|
29,89
|
| 21/05/2025 |
1.659.610 |
-4,17%
|
30,86
|
29,56
|
31,23
|
29,68
|
| 20/05/2025 |
935.038 |
-0,07%
|
31,03
|
30,78
|
31,27
|
30,97
|
| 19/05/2025 |
1.055.540 |
-1,87%
|
30,61
|
30,61
|
31,27
|
30,99
|
| 16/05/2025 |
1.220.129 |
-0,10%
|
31,59
|
31,34
|
32,00
|
31,58
|
| 15/05/2025 |
1.190.221 |
-1,19%
|
31,49
|
31,355
|
32,15
|
31,61
|
