COGN3 COGNA ON ON

    • R$ 1,88

    0,05 arrow +2,732%

    • R$ 1,93

      Máxima

    • R$ 1,82

      Mínima

    • 58.590.200,00

      Volume

    • 19/03/25, 17:59:58

      Último Negócio

    • R$ 1,83

      Abertura

    • R$ 109,77

      Volume Financeiro

Indicadores

    • 56,00%

      Desvio Padrão (1a)

    • 59,06%

      IV (1a)

    • 54,44%

      EWMA (1a)

    • 2,41

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
COGNE150R$ 0,01R$ 1,731
00000,150000
00R$ 12,93COGNQ150
COGNE250R$ 0,01R$ 1,641
00000,250000
00R$ 0,44COGNQ250
COGNE35R$ 1,38R$ 1,541
00000,350000
00R$ 32,93COGNQ35
COGNE3990R$ 1,491
00000,400000
000COGNQ399
COGNE4990R$ 1,391
00000,500000
000COGNQ499
COGNE6000R$ 1,291
00000,600000
00R$ 3,93COGNQ600
COGNE7000R$ 1,191
00000,700000
-0.060,06R$ 0,06COGNQ700
COGNE8000R$ 1,101
00000,800000
000COGNQ800
COGNE9000R$ 1,001
00000,900000
000COGNQ900
COGNE99R$ 0,74R$ 0,901
00001,000,0700,040
-0.090,06R$ 0,06COGNQ99
COGNE1100R$ 0,801
00001,100000
000COGNQ110
COGNE115R$ 0,73R$ 0,751
10,6060,110,2201,150,1500,080
-0.070,03R$ 0,03COGNQ115
COGNE1200R$ 0,701
00001,200000
000COGNQ120
COGNE1300R$ 0,611
00001,300000
-0.070,02R$ 0,02COGNQ130
COGNE140R$ 0,46R$ 0,511
00001,400000
-0.10,03R$ 0,03COGNQ140
COGNE149R$ 0,33R$ 0,411
00,2400,471,500,0500,030
-0.160,05R$ 0,05COGNQ149
COGNE160R$ 0,37R$ 0,370.8
23,3330,150,3001,6000,050,0320,00
-0.20,06R$ 0,06COGNQ160
COGNE170R$ 0,32R$ 0,320.72
28,000,110,2101,700,110,070,09-9,091
-0.280,10R$ 0,10COGNQ170
COGNE180R$ 0,25R$ 0,250.65
19,0480,310,220,391,800,1900,10-20,00
-0.350,12R$ 0,12COGNQ180
COGNE190R$ 0,19R$ 0,190.56
18,750,180,160,201,900,170,120,15-20,00
-0.440,16R$ 0,16COGNQ190
COGNE199R$ 0,14R$ 0,140.47
27,2730,150,140,152,000,2300,12-12,00
-0.530,22R$ 0,22COGNQ199
COGNE210R$ 0,10R$ 0,100.38
11,1110,020,0302,100,3900,20-25,714
-0.640,26R$ 0,26COGNQ210
COGNE215R$ 0,08R$ 0,080.34
00,090,070,102,150,830,270,55-16,216
-0.660,31R$ 0,31COGNQ215
COGNE220R$ 0,09R$ 0,090.33
50,000,080,070,092,20000-13,158
-0.730,33R$ 0,33COGNQ220
COGNE230R$ 0,06R$ 0,060.25
20,000,020,0302,300000
-0.590,56R$ 0,56COGNQ230
COGNE240R$ 0,03R$ 0,030.16
00,030,010,052,400000
-0.610,65R$ 0,65COGNQ240
COGNE249R$ 0,03R$ 0,030.15
00,010,0102,50000-13,235
-0.880,59R$ 0,59COGNQ249
COGNE260R$ 0,03R$ 0,030.14
00,030,020,032,600000
-0.630,86R$ 0,86COGNQ260
COGNE270000
00,010,0102,700000
-10,7660COGNQ270
COGNE275R$ 0,01R$ 0,010.06
00,010,0102,750000
-0.830,862R$ 0,69COGNQ275
COGNE280R$ 0,01R$ 0,010.06
00,030,010,052,800000
-0.71,00R$ 1,00COGNQ280
COGNE290R$ 0,01R$ 0,010.06
00,010,0102,900000
-10,9620COGNQ290
COGNE299R$ 0,02R$ 0,020.09
00003,000000
-11,060COGNQ299
COGNE310R$ 0,01R$ 0,010.05
00003,103,1001,550
-11,1580COGNQ310
COGNE320R$ 0,03R$ 0,030.11
00003,200000
-0.861,30R$ 1,14COGNQ320
COGNE330R$ 0,06R$ 0,060.16
00,0200,033,300000
-11,354R$ 30,89COGNQ330
COGNE340R$ 0,01R$ 0,010.05
00003,400000
-0.921,473R$ 1,33COGNQ340
COGNE345R$ 0,02R$ 0,020.08
100,000,0100,013,453,2001,600
-0.791,60R$ 1,60COGNQ345
COGNE350R$ 0,01R$ 0,010.04
00,0100,023,5001,460,730
-0.731,70R$ 1,70COGNQ350
COGNE355R$ 0,01R$ 0,010.04
00,0100,013,553,300,011,650
-0.492,10R$ 2,10COGNQ355
COGNE360R$ 0,01R$ 0,010.04
00003,600000
-0.881,691R$ 1,54COGNQ360
COGNE370R$ 0,01R$ 0,010.04
00003,700000
-11,746R$ 1,61COGNQ370
COGNE380R$ 0,04R$ 0,040.11
00003,800000
-0.921,868R$ 1,73COGNQ380
COGNE390000
00003,900000
-11,9420COGNQ390
COGNE40R$ 0,01R$ 0,010.04
00,0100,014,000000
-0.792,15R$ 2,15COGNQ40
COGNE405000
00004,05000-2,791
-12,09R$ 2,09COGNQ405
COGNE410000
00004,100000
-12,1380COGNQ410
COGNE415R$ 0,15R$ 0,150.25
00,0100,024,15000-9,167
-0.672,428R$ 2,18COGNQ415
COGNE450R$ 0,01R$ 0,010.04
00,0100,014,50000-1,946
-12,53R$ 2,52COGNQ450
COGNE460000
00004,600000
-12,6280COGNQ460
COGNE470000
00004,700000
-12,7260COGNQ470
COGNE480000
00004,800000
-12,8240COGNQ480
COGNE490000
00004,900000
-12,9220COGNQ490
COGNE50R$ 0,01R$ 0,010.03
00,0100,015,003,852,853,35-0,327
-0.923,05R$ 3,05COGNQ50
COGNE510000
00005,100000
-13,1180COGNQ510
COGNE520000
00005,200000
-13,2160COGNQ520
COGNE530000
00005,300000
-13,3140COGNQ530
COGNE540000
00005,40000-1,445
-0.893,463R$ 3,41COGNQ540
COGNE550000
00,0100,025,500000
-13,511R$ 3,44COGNQ550
COGNE560000
00005,600000
-0.943,63R$ 3,63COGNQ560
COGNE570000
00005,700000
-13,7070COGNQ570
COGNE580000
00005,800000
-13,805R$ 3,73COGNQ580
COGNE590000
00005,900000
-13,9030COGNQ590
COGNE60000
00006,000000
-14,0010COGNQ60
COGNE610000
00006,100000
-14,0990COGNQ610
COGNE620000
00006,200000
-14,1970COGNQ620
COGNE630000
00,0100,026,304,2802,14-1,386
-0.64,686R$ 4,27COGNQ630
COGNE640000
00006,400000
-14,3930COGNQ640
COGNE650R$ 0,03R$ 0,030.07
00006,500000
-14,491R$ 4,40COGNQ650
COGNE660000
00006,600000
-14,5890COGNQ660
COGNE670000
00006,700000
-14,6870COGNQ670
COGNE680000
00006,800000
-14,7850COGNQ680
COGNE690000
00006,900000
-14,8830COGNQ690
COGNE70000
00007,000000
-14,9810COGNQ70
COGNE710000
00007,100000
-15,0790COGNQ710
COGNE720000
00007,200000
-15,1770COGNQ720
COGNE730000
00,0100,027,300000
-15,2750COGNQ730
COGNE740000
00007,400000
-15,3730COGNQ740
COGNE750000
00007,500000
-15,4710COGNQ750
COGNE760000
00007,600000
-15,5690COGNQ760
COGNE770000
00007,700000
-15,6670COGNQ770
COGNE780000
00007,800000
-15,7650COGNQ780
COGNE790000
00007,900000
-15,8630COGNQ790
COGNE80000
00008,000000
-15,9610COGNQ80
COGNE810000
00008,100000
-16,0590COGNQ810
COGNE820000
00008,200000
-16,1570COGNQ820
COGNE830000
00008,300000
-16,2550COGNQ830
COGNE840000
00008,400000
-16,3530COGNQ840
COGNE850000
00008,500000
-16,4510COGNQ850
COGNE860000
00008,600000
-16,5490COGNQ860
COGNE870000
00008,700000
-16,6470COGNQ870
COGNE880000
00008,800000
-16,7450COGNQ880
COGNE890000
00008,900000
-16,8430COGNQ890
COGNE90000
00009,000000
-16,9410COGNQ90
COGNE910000
00009,100000
-17,0390COGNQ910
COGNE920000
00009,200000
-17,1370COGNQ920
COGNE930000
00009,300000
-17,2350COGNQ930
COGNE940000
00009,400000
-17,3330COGNQ940
COGNE950000
00009,500000
-17,4310COGNQ950
COGNE960000
00009,600000
-17,5290COGNQ960
COGNE970000
00009,700000
-17,6270COGNQ970
COGNE980000
00009,800000
-17,7250COGNQ980
COGNE990000
00009,900000
-17,8230COGNQ990
COGNE10000
000010,000000
-17,9210COGNQ10
COGNE105R$ 1,0200
000010,500000
-18,4110COGNQ105
COGNE11000
000011,000000
-18,9010COGNQ11
COGNE114000
000011,500000
-19,3910COGNQ114
COGNE12000
000012,000000
-19,8810COGNQ12
COGNE125R$ 1,2800
000012,500000
-110,3710COGNQ125
COGNE13000
000013,000000
-110,8610COGNQ13
COGNE135000
000013,500000
-111,3510COGNQ135