COGN3 COGNA ON ON
- R$ 3,09
0,04
+1,311%- R$ 3,14
Máxima
- R$ 3,04
Mínima
- 13.801.100,00
Volume
- 08/10/25, 20:59:28
Último Negócio
- R$ 3,06
Abertura
- R$ 42,67
Volume Financeiro
- R$ 3,14
Tendência
- Baixa
Curto Prazo
- Alta
Longo Prazo
Indicadores
- 52,00%
Desvio Padrão (1a)
- 39,94%
IV (1a)
- 44,41%
EWMA (1a)
- 2,05
Beta (ß)
Destaques
Séries
- 10/10/2025 - 2 dias17/10/2025 - 7 dias24/10/2025 - 12 dias31/10/2025 - 17 dias07/11/2025 - 22 dias14/11/2025 - 27 dias21/11/2025 - 32 dias19/12/2025 - 52 dias16/01/2026 - 68 dias20/02/2026 - 93 dias20/03/2026 - 113 dias17/04/2026 - 132 dias15/05/2026 - 150 dias19/06/2026 - 174 dias17/07/2026 - 194 dias21/08/2026 - 219 dias18/09/2026 - 238 dias16/10/2026 - 257 dias19/11/2026 - 280 dias18/12/2026 - 301 dias15/01/2027 - 317 dias19/02/2027 - 342 dias16/07/2027 - 444 dias17/09/2027 - 488 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COGNL103 | 0 | R$ 2,09 | 1 | 0 | 0 | 0 | 0 | 1,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX103 | ||
| COGNL113 | 0 | R$ 1,99 | 1 | 0 | 0 | 0 | 0 | 1,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX113 | ||
| COGNL123 | 0 | R$ 1,89 | 1 | 0 | 0 | 0 | 0 | 1,23 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX123 | ||
| COGNL133 | R$ 1,79 | R$ 1,80 | 1 | -2,717 | 0 | 0 | 0 | 1,33 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX133 | ||
| COGNL143 | 0 | R$ 1,70 | 1 | 0 | 0 | 0 | 0 | 1,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX143 | ||
| COGNL153 | 0 | R$ 1,60 | 1 | 0 | 0 | 0 | 0 | 1,53 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX153 | ||
| COGNL163 | 0 | R$ 1,50 | 1 | 0 | 0 | 0 | 0 | 1,63 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX163 | ||
| COGNL173 | 0 | R$ 1,41 | 1 | 0 | 0 | 0 | 0 | 1,73 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX173 | ||
| COGNL183 | 0 | R$ 1,31 | 1 | 0 | 0 | 0 | 0 | 1,83 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX183 | ||
| COGNL193 | 0 | R$ 1,21 | 1 | 0 | 0 | 0 | 0 | 1,93 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX193 | ||
| COGNL203 | 0 | R$ 1,11 | 1 | 0 | 0 | 0 | 0 | 2,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX203 | ||
| COGNL213 | 0 | R$ 1,02 | 1 | 0 | 0 | 0 | 0 | 2,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX213 | ||
| COGNL218 | 0 | R$ 0,97 | 1 | 0 | 0 | 0 | 0 | 2,18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX218 | ||
| COGNL223 | R$ 1,05 | R$ 1,05 | 0.85 | 0 | 0 | 0 | 0 | 2,23 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX223 | ||
| COGNL228 | R$ 0,89 | R$ 0,89 | 0.94 | 0 | 0 | 0 | 0 | 2,28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX228 | ||
| COGNL233 | R$ 0,95 | R$ 0,95 | 0.84 | 0 | 0 | 0 | 0 | 2,33 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX233 | ||
| COGNL238 | R$ 0,91 | R$ 0,91 | 0.83 | 0 | 0,03 | 0,05 | 0 | 2,38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX238 | ||
| COGNL243 | R$ 0,73 | R$ 0,73 | 0.97 | 0 | 0 | 0 | 0 | 2,43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX243 | ||
| COGNL248 | 0 | R$ 0,68 | 1 | 0 | 0 | 0 | 0 | 2,48 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX248 | ||
| COGNL253 | R$ 0,65 | R$ 0,65 | 0.91 | 0 | 0 | 0 | 0 | 2,53 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX253 | ||
| COGNL258 | R$ 0,71 | R$ 0,71 | 0.79 | 0 | 0 | 0 | 0 | 2,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX258 | ||
| COGNL263 | 0 | R$ 0,53 | 1 | 0 | 0 | 0 | 0 | 2,63 | 0,08 | 0 | 0,04 | 0 | -0.17 | 0,07 | R$ 0,07 | COGNX263 | ||
| COGNL268 | 0 | R$ 0,48 | 1 | 0 | 0 | 0 | 0 | 2,68 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX268 | ||
| COGNL273 | 0 | R$ 0,43 | 1 | 0 | 0 | 0 | 0 | 2,73 | 0 | 0 | 0 | 0 | -0.21 | 0,09 | R$ 0,09 | COGNX273 | ||
| COGNL278 | 0 | R$ 0,38 | 1 | 0 | 0 | 0 | 0 | 2,78 | 0,16 | 0 | 0,08 | 0 | 0 | 0 | 0 | COGNX278 | ||
| COGNL283 | 0 | R$ 0,33 | 1 | 0 | 0 | 0 | 0 | 2,83 | 0,10 | 0,05 | 0,08 | 0 | -0.22 | 0,07 | R$ 0,07 | COGNX283 | ||
| COGNL288 | 0 | R$ 0,29 | 1 | 0 | 0 | 0 | 0 | 2,88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | COGNX288 | ||
| COGNL293 | 0 | R$ 0,24 | 1 | 0 | 0 | 0 | 0 | 2,93 | 0,14 | 0 | 0,07 | 0 | -0.29 | 0,10 | R$ 0,10 | COGNX293 | ||
| COGNL298 | R$ 0,44 | R$ 0,44 | 0.64 | 0 | 0 | 0 | 0 | 2,98 | 0 | 0 | 0 | 0 | -0.32 | 0,11 | R$ 0,11 | COGNX298 | ||
| COGNL303 | R$ 0,45 | R$ 0,45 | 0.62 | 0 | 0,05 | 0,10 | 0 | 3,03 | 0 | 0 | 0 | 0 | -0.36 | 0,15 | R$ 0,15 | COGNX303 | ||
| COGNL308 | R$ 0,35 | R$ 0,35 | 0.6 | 0 | 0 | 0 | 0 | 3,08 | 0 | 0 | 0 | 0 | -0.4 | 0,17 | R$ 0,17 | COGNX308 | ||
| COGNL313 | R$ 0,33 | R$ 0,33 | 0.57 | 0 | 0 | 0 | 0 | 3,13 | 0 | 0 | 0 | 0 | -0.43 | 0,15 | R$ 0,15 | COGNX313 | ||
| COGNL318 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,18 | 0 | 0 | 0 | 0 | -0.47 | 0,21 | R$ 0,21 | COGNX318 | ||
| COGNL323 | R$ 0,23 | R$ 0,23 | 0.51 | 0 | 0 | 0 | 0 | 3,23 | 0 | 0 | 0 | 0 | -0.5 | 0,26 | R$ 0,26 | COGNX323 | ||
| COGNL334 | R$ 0,21 | R$ 0,21 | 0.48 | 0 | 0,13 | 0,01 | 0,25 | 3,28 | 0 | 0,08 | 0,04 | 12,00 | -0.54 | 0,28 | R$ 0,28 | COGNX334 | ||
| COGNL333 | R$ 0,16 | R$ 0,16 | 0.43 | -5,882 | 0,16 | 0,07 | 0,25 | 3,33 | 0 | 0 | 0 | 0 | -0.72 | 0,19 | R$ 0,19 | COGNX333 | ||
| COGNL338 | R$ 0,13 | R$ 0,13 | 0.39 | -13,333 | 0 | 0 | 0 | 3,38 | 0 | 0 | 0 | 0 | -0.6 | 0,35 | R$ 0,35 | COGNX338 | ||
| COGNL349 | R$ 0,13 | R$ 0,13 | 0.37 | -7,143 | 0,04 | 0,07 | 0 | 3,43 | 0 | 0,20 | 0,10 | 0 | -0.69 | 0,33 | R$ 0,33 | COGNX349 | ||
| COGNL348 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,48 | 0 | 0 | 0 | 0 | -1 | 0,298 | R$ 0,28 | COGNX348 | ||
| COGNL353 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,53 | 0 | 0 | 0 | 0 | -1 | 0,347 | 0 | COGNX353 | ||
| COGNL358 | R$ 0,15 | R$ 0,15 | 0.35 | 0 | 0 | 0 | 0 | 3,58 | 0 | 0 | 0 | 0 | -1 | 0,395 | 0 | COGNX358 | ||
| COGNL363 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,63 | 0 | 0 | 0 | 0 | -0.72 | 0,54 | R$ 0,54 | COGNX363 | ||
| COGNL368 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,68 | 0 | 0 | 0 | 0 | -1 | 0,493 | 0 | COGNX368 | ||
| COGNL373 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,73 | 0 | 0 | 0 | 0 | -1 | 0,541 | 0 | COGNX373 | ||
| COGNL383 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,83 | 0 | 0 | 0 | 0 | -1 | 0,639 | 0 | COGNX383 | ||
| COGNL393 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,93 | 0 | 0 | 0 | 0 | -0.92 | 0,75 | R$ 0,75 | COGNX393 | ||
| COGNL403 | R$ 0,06 | R$ 0,06 | 0.18 | 0 | 0 | 0 | 0 | 4,03 | 0 | 0 | 0 | 0 | -0.87 | 0,87 | R$ 0,87 | COGNX403 | ||
| COGNL408 | 0 | 0 | 0 | 0 | 0,01 | 0,01 | 0 | 4,08 | 0 | 0 | 0 | 0 | -1 | 0,882 | 0 | COGNX408 | ||
| COGNL413 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,13 | 0 | 0 | 0 | 0 | -1 | 0,931 | 0 | COGNX413 | ||
| COGNL423 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,23 | 0 | 0 | 0 | 0 | -1 | 1,028 | 0 | COGNX423 | ||
| COGNL428 | 0 | 0 | 0 | 0 | 0,10 | 0 | 0,20 | 4,28 | 0 | 0 | 0 | 0 | -1 | 1,077 | 0 | COGNX428 | ||
| COGNL433 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,33 | 0 | 0 | 0 | 0 | -1 | 1,125 | 0 | COGNX433 | ||
| COGNL443 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,43 | 0 | 0 | 0 | 0 | -1 | 1,223 | 0 | COGNX443 | ||
| COGNL453 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,53 | 0 | 0 | 0 | 0 | -1 | 1,32 | 0 | COGNX453 | ||
| COGNL458 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,58 | 0 | 0 | 0 | 0 | -1 | 1,369 | 0 | COGNX458 | ||
| COGNL463 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,63 | 0 | 0 | 0 | 0 | -1 | 1,417 | 0 | COGNX463 | ||
| COGNL468 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,68 | 0 | 0 | 0 | 0 | -1 | 1,466 | 0 | COGNX468 | ||
| COGNL473 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,73 | 0 | 0 | 0 | 0 | -1 | 1,515 | 0 | COGNX473 | ||
| COGNL483 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,83 | 0 | 0 | 0 | 0 | -1 | 1,612 | 0 | COGNX483 | ||
| COGNL493 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,93 | 0 | 0 | 0 | 0 | -1 | 1,71 | 0 | COGNX493 | ||
| COGNL503 | R$ 0,05 | R$ 0,05 | 0.11 | 0 | 0 | 0 | 0 | 5,03 | 0 | 0 | 0 | 0 | -1 | 1,807 | 0 | COGNX503 | ||
| COGNL523 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 5,23 | 0 | 0 | 0 | 0 | -1 | 2,002 | 0 | COGNX523 | ||
| COGNL533 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 5,33 | 0 | 0 | 0 | 0 | -1 | 2,099 | R$ 2,01 | COGNX533 | ||
| COGNL543 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 5,43 | 0 | 0 | 0 | 0 | -1 | 2,196 | 0 | COGNX543 | ||
| COGNL563 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 5,63 | 0 | 0 | 0 | 0 | -0.99 | 2,392 | R$ 2,30 | COGNX563 | ||
| COGNL583 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 5,83 | 0 | 0 | 0 | 0 | -1 | 2,586 | 0 | COGNX583 |