COGN3 COGNA ON ON

    • R$ 1,90

    0,07 arrow +3,825%

    • R$ 1,93

      Máxima

    • R$ 1,82

      Mínima

    • 58.442.000,00

      Volume

    • 19/03/25, 17:40:14

      Último Negócio

    • R$ 1,83

      Abertura

    • R$ 109,49

      Volume Financeiro

Indicadores

    • 56,00%

      Desvio Padrão (1a)

    • 58,58%

      IV (1a)

    • 54,44%

      EWMA (1a)

    • 2,41

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
COGNE150R$ 0,01R$ 1,751
00000,150000
00R$ 12,93COGNQ150
COGNE250R$ 0,01R$ 1,661
00000,250000
00R$ 0,44COGNQ250
COGNE35R$ 1,38R$ 1,561
00000,350000
00R$ 32,93COGNQ35
COGNE3990R$ 1,511
00000,400000
000COGNQ399
COGNE4990R$ 1,411
00000,500000
000COGNQ499
COGNE6000R$ 1,311
00000,600000
00R$ 3,93COGNQ600
COGNE7000R$ 1,211
00000,700000
-0.060,06R$ 0,06COGNQ700
COGNE8000R$ 1,121
00000,800000
000COGNQ800
COGNE9000R$ 1,021
00000,900000
000COGNQ900
COGNE99R$ 0,74R$ 0,921
00001,000,0700,040
-0.080,06R$ 0,06COGNQ99
COGNE1100R$ 0,821
00001,100000
000COGNQ110
COGNE115R$ 0,73R$ 0,771
10,6060,110,2201,150,1500,080
-0.070,03R$ 0,03COGNQ115
COGNE1200R$ 0,721
00001,200000
000COGNQ120
COGNE1300R$ 0,631
00001,300000
-0.070,02R$ 0,02COGNQ130
COGNE140R$ 0,46R$ 0,531
00001,400000
-0.10,03R$ 0,03COGNQ140
COGNE149R$ 0,33R$ 0,431
00,2400,471,500,0500,030
-0.150,05R$ 0,05COGNQ149
COGNE160R$ 0,37R$ 0,370.84
23,3330,150,3001,6000,050,0320,00
-0.190,06R$ 0,06COGNQ160
COGNE170R$ 0,32R$ 0,320.74
28,000,110,2101,700,110,070,09-9,091
-0.270,10R$ 0,10COGNQ170
COGNE180R$ 0,25R$ 0,250.67
19,0480,310,220,391,800,1900,10-20,00
-0.340,12R$ 0,12COGNQ180
COGNE190R$ 0,19R$ 0,190.58
18,750,180,160,201,900,170,120,15-20,00
-0.420,16R$ 0,16COGNQ190
COGNE199R$ 0,14R$ 0,140.49
27,2730,150,140,152,000,2300,12-12,00
-0.50,22R$ 0,22COGNQ199
COGNE210R$ 0,10R$ 0,100.39
11,1110,020,0302,100,3900,20-25,714
-0.60,26R$ 0,26COGNQ210
COGNE215R$ 0,08R$ 0,080.34
00,090,070,102,150,830,270,55-16,216
-0.630,31R$ 0,31COGNQ215
COGNE220R$ 0,09R$ 0,090.34
50,000,080,070,092,20000-13,158
-0.690,33R$ 0,33COGNQ220
COGNE230R$ 0,06R$ 0,060.26
20,000,020,0302,300000
-0.570,56R$ 0,56COGNQ230
COGNE240R$ 0,03R$ 0,030.16
00,030,010,052,400000
-0.590,65R$ 0,65COGNQ240
COGNE249R$ 0,03R$ 0,030.15
00,010,0102,50000-13,235
-0.820,59R$ 0,59COGNQ249
COGNE260R$ 0,03R$ 0,030.14
00,030,020,032,600000
-0.610,86R$ 0,86COGNQ260
COGNE270000
00,010,0102,700000
-10,7460COGNQ270
COGNE275R$ 0,01R$ 0,010.06
00,010,0102,750000
-0.571,087R$ 0,69COGNQ275
COGNE280R$ 0,01R$ 0,010.06
00,030,010,052,800000
-0.681,00R$ 1,00COGNQ280
COGNE290R$ 0,01R$ 0,010.06
00,010,0102,900000
-10,9420COGNQ290
COGNE299R$ 0,02R$ 0,020.09
00003,000000
-11,040COGNQ299
COGNE310R$ 0,01R$ 0,010.05
00003,103,1001,550
-11,1380COGNQ310
COGNE320R$ 0,03R$ 0,030.11
00003,200000
-11,236R$ 1,14COGNQ320
COGNE330R$ 0,06R$ 0,060.16
00,0200,033,300000
-11,334R$ 30,89COGNQ330
COGNE340R$ 0,01R$ 0,010.05
00003,400000
-11,432R$ 1,33COGNQ340
COGNE345R$ 0,02R$ 0,020.08
100,000,0100,013,453,2001,600
-0.761,60R$ 1,60COGNQ345
COGNE350R$ 0,01R$ 0,010.04
00,0100,023,5001,460,730
-0.711,70R$ 1,70COGNQ350
COGNE355R$ 0,01R$ 0,010.04
00,0100,013,553,300,011,650
-0.482,10R$ 2,10COGNQ355
COGNE360R$ 0,01R$ 0,010.04
00003,600000
-0.981,632R$ 1,54COGNQ360
COGNE370R$ 0,01R$ 0,010.04
00003,700000
-11,726R$ 1,61COGNQ370
COGNE380R$ 0,04R$ 0,040.11
00003,800000
-11,824R$ 1,73COGNQ380
COGNE390000
00003,900000
-11,9220COGNQ390
COGNE40R$ 0,01R$ 0,010.04
00,0100,014,000000
-0.772,15R$ 2,15COGNQ40
COGNE405000
00004,05000-2,791
-0.932,09R$ 2,09COGNQ405
COGNE410000
00004,100000
-12,1180COGNQ410
COGNE415R$ 0,15R$ 0,150.25
00,0100,024,15000-9,167
-0.952,18R$ 2,18COGNQ415
COGNE450R$ 0,01R$ 0,010.04
00,0100,014,50000-1,946
-0.962,52R$ 2,52COGNQ450
COGNE460000
00004,600000
-12,6080COGNQ460
COGNE470000
00004,700000
-12,7060COGNQ470
COGNE480000
00004,800000
-12,8040COGNQ480
COGNE490000
00004,900000
-12,9020COGNQ490
COGNE50R$ 0,01R$ 0,010.03
00,0100,015,003,852,853,35-0,327
-0.893,05R$ 3,05COGNQ50
COGNE510000
00005,100000
-13,0980COGNQ510
COGNE520000
00005,200000
-13,1960COGNQ520
COGNE530000
00005,300000
-13,2940COGNQ530
COGNE540000
00005,40000-1,445
-0.953,41R$ 3,41COGNQ540
COGNE550000
00,0100,025,500000
-0.983,497R$ 3,44COGNQ550
COGNE560000
00005,600000
-0.913,63R$ 3,63COGNQ560
COGNE570000
00005,700000
-13,6870COGNQ570
COGNE580000
00005,800000
-0.644,104R$ 3,73COGNQ580
COGNE590000
00005,900000
-13,8830COGNQ590
COGNE60000
00006,000000
-13,9810COGNQ60
COGNE610000
00006,100000
-14,0790COGNQ610
COGNE620000
00006,200000
-14,1770COGNQ620
COGNE630000
00,0100,026,304,2802,14-1,386
-0.564,73R$ 4,27COGNQ630
COGNE640000
00006,400000
-14,3730COGNQ640
COGNE650R$ 0,03R$ 0,030.07
00006,500000
-0.534,991R$ 4,40COGNQ650
COGNE660000
00006,600000
-14,5690COGNQ660
COGNE670000
00006,700000
-14,6670COGNQ670
COGNE680000
00006,800000
-14,7650COGNQ680
COGNE690000
00006,900000
-14,8630COGNQ690
COGNE70000
00007,000000
-14,9610COGNQ70
COGNE710000
00007,100000
-15,0590COGNQ710
COGNE720000
00007,200000
-15,1570COGNQ720
COGNE730000
00,0100,027,300000
-15,2550COGNQ730
COGNE740000
00007,400000
-15,3530COGNQ740
COGNE750000
00007,500000
-15,4510COGNQ750
COGNE760000
00007,600000
-15,5490COGNQ760
COGNE770000
00007,700000
-15,6470COGNQ770
COGNE780000
00007,800000
-15,7450COGNQ780
COGNE790000
00007,900000
-15,8430COGNQ790
COGNE80000
00008,000000
-15,9410COGNQ80
COGNE810000
00008,100000
-16,0390COGNQ810
COGNE820000
00008,200000
-16,1370COGNQ820
COGNE830000
00008,300000
-16,2350COGNQ830
COGNE840000
00008,400000
-16,3330COGNQ840
COGNE850000
00008,500000
-16,4310COGNQ850
COGNE860000
00008,600000
-16,5290COGNQ860
COGNE870000
00008,700000
-16,6270COGNQ870
COGNE880000
00008,800000
-16,7250COGNQ880
COGNE890000
00008,900000
-16,8230COGNQ890
COGNE90000
00009,000000
-16,9210COGNQ90
COGNE910000
00009,100000
-17,0190COGNQ910
COGNE920000
00009,200000
-17,1170COGNQ920
COGNE930000
00009,300000
-17,2150COGNQ930
COGNE940000
00009,400000
-17,3130COGNQ940
COGNE950000
00009,500000
-17,4110COGNQ950
COGNE960000
00009,600000
-17,5090COGNQ960
COGNE970000
00009,700000
-17,6070COGNQ970
COGNE980000
00009,800000
-17,7050COGNQ980
COGNE990000
00009,900000
-17,8030COGNQ990
COGNE10000
000010,000000
-17,9010COGNQ10
COGNE105R$ 1,0200
000010,500000
-18,3910COGNQ105
COGNE11000
000011,000000
-18,8810COGNQ11
COGNE114000
000011,500000
-19,3710COGNQ114
COGNE12000
000012,000000
-19,8610COGNQ12
COGNE125R$ 1,2800
000012,500000
-110,3510COGNQ125
COGNE13000
000013,000000
-110,8410COGNQ13
COGNE135000
000013,500000
-111,3310COGNQ135