Cogna Educação S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	2.020	2.030	1.970	2.000	1.692	25,061,520
2024-05-22	2.030	2.050	2.010	2.010	1.700	26,661,800
2024-05-21	2.050	2.090	2.040	2.050	1.734	26,639,910
2024-05-20	2.040	2.080	2.010	2.050	1.734	33,492,580
2024-05-17	2.060	2.080	2.040	2.040	1.725	14,438,380
2024-05-16	2.100	2.110	2.040	2.070	1.751	26,704,150
2024-05-15	2.050	2.110	2.050	2.080	1.759	22,585,310
2024-05-14	2.050	2.100	2.040	2.050	1.734	26,908,530
2024-05-13	2.060	2.070	1.990	2.030	1.717	32,816,960
2024-05-10	2.170	2.190	2.040	2.070	1.751	39,534,330
2024-05-09	2.100	2.220	1.940	2.170	1.835	152,949,060
2024-05-08	2.270	2.310	2.240	2.300	1.945	27,900,070
2024-05-07	2.280	2.340	2.270	2.290	1.937	17,750,040
2024-05-06	2.290	2.360	2.280	2.300	1.945	19,621,910
2024-05-03	2.300	2.380	2.300	2.300	1.945	43,936,970
2024-05-02	2.210	2.290	2.210	2.230	1.886	25,202,980
2024-04-30	2.230	2.240	2.160	2.170	1.835	40,822,760
2024-04-29	2.160	2.260	2.150	2.250	1.903	30,271,670
2024-04-26	2.200	2.220	2.140	2.170	1.835	27,829,340
2024-04-25	2.070	2.230	2.030	2.150	1.818	76,196,560
2024-04-24	2.040	2.090	1.960	2.000	1.692	43,127,370
2024-04-23	1.990	2.010	1.930	2.010	1.700	40,222,380
2024-04-22	1.980	2.000	1.930	2.000	1.692	44,738,100
2024-04-19	1.960	2.020	1.900	1.970	1.666	50,746,190
2024-04-18	2.000	2.020	1.920	1.940	1.641	53,113,170
2024-04-17	2.070	2.090	1.970	1.990	1.683	41,645,450
2024-04-16	2.080	2.090	2.020	2.040	1.725	44,519,420
2024-04-15	2.190	2.190	2.060	2.100	1.776	39,502,100
2024-04-12	2.280	2.290	2.190	2.190	1.852	41,398,500
2024-04-11	2.320	2.340	2.260	2.290	1.937	28,092,680
2024-04-10	2.350	2.370	2.310	2.330	1.971	30,074,110
2024-04-09	2.320	2.390	2.270	2.350	1.988	27,117,750
2024-04-08	2.250	2.300	2.230	2.290	1.937	17,304,760
2024-04-05	2.250	2.260	2.210	2.240	1.895	22,381,260
2024-04-04	2.230	2.320	2.220	2.250	1.903	31,909,570
2024-04-03	2.350	2.360	2.200	2.220	1.878	56,453,320
2024-04-02	2.380	2.390	2.320	2.350	1.988	24,064,370
2024-04-01	2.380	2.460	2.360	2.360	1.996	23,197,900
2024-03-28	2.380	2.440	2.350	2.360	1.996	27,055,490
2024-03-27	2.400	2.410	2.340	2.380	2.013	27,080,240
2024-03-26	2.410	2.430	2.380	2.400	2.030	21,127,700
2024-03-25	2.470	2.530	2.420	2.420	2.047	27,210,150
2024-03-22	2.380	2.480	2.330	2.450	2.072	85,717,610
2024-03-21	2.590	2.600	2.350	2.370	2.004	99,243,760
2024-03-20	2.590	2.690	2.560	2.690	2.275	44,484,990
2024-03-19	2.610	2.640	2.550	2.600	2.199	29,762,700
2024-03-18	2.540	2.670	2.530	2.590	2.190	35,607,440
2024-03-15	2.800	2.830	2.480	2.480	2.097	81,268,220
2024-03-14	2.870	2.880	2.810	2.810	2.377	22,039,380
2024-03-13	2.770	2.890	2.750	2.870	2.427	23,150,600
2024-03-12	2.720	2.810	2.680	2.790	2.360	25,998,720
2024-03-11	2.650	2.720	2.640	2.690	2.275	19,743,020
2024-03-08	2.690	2.700	2.630	2.670	2.258	29,163,640
2024-03-07	2.710	2.750	2.690	2.720	2.300	21,253,430
2024-03-06	2.750	2.770	2.700	2.710	2.292	29,514,100
2024-03-05	2.680	2.780	2.670	2.720	2.300	41,156,940
2024-03-04	2.610	2.650	2.550	2.580	2.182	27,516,280
2024-03-01	2.530	2.610	2.530	2.600	2.199	24,727,120
2024-02-29	2.520	2.580	2.490	2.520	2.131	24,251,700
2024-02-28	2.520	2.570	2.500	2.530	2.140	17,749,820

← NewerPage 11 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.0143 BRL
2025-12-23	0.1262 BRL
2025-04-28	0.0734 BRL
2019-11-19	0.0052 BRL
2019-08-20	0.0371 BRL
2019-05-21	0.0611 BRL
2019-04-04	0.0290 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.