Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.410	2.550	2.410	2.550	2.157	46,401,740
2024-02-26	2.360	2.410	2.360	2.380	2.013	17,937,920
2024-02-23	2.460	2.460	2.340	2.360	1.996	31,755,350
2024-02-22	2.520	2.550	2.440	2.440	2.064	32,381,800
2024-02-21	2.500	2.510	2.430	2.500	2.114	37,855,180
2024-02-20	2.460	2.540	2.460	2.500	2.114	19,908,790
2024-02-19	2.410	2.510	2.410	2.480	2.097	30,604,750
2024-02-16	2.390	2.500	2.390	2.420	2.047	43,371,570
2024-02-15	2.360	2.420	2.340	2.370	2.004	62,747,850
2024-02-14	2.390	2.400	2.330	2.350	1.988	30,677,790
2024-02-09	2.460	2.530	2.400	2.400	2.030	39,692,840
2024-02-08	2.490	2.500	2.430	2.450	2.072	50,824,620
2024-02-07	2.530	2.550	2.430	2.500	2.114	67,972,850
2024-02-06	2.520	2.560	2.500	2.540	2.148	44,979,000
2024-02-05	2.640	2.650	2.430	2.510	2.123	88,967,670
2024-02-02	2.860	2.890	2.510	2.680	2.267	129,893,170
2024-02-01	2.920	2.940	2.830	2.880	2.436	42,039,140
2024-01-31	2.910	3.030	2.900	2.920	2.470	33,753,830
2024-01-30	2.930	2.940	2.850	2.890	2.444	23,287,770
2024-01-29	3.010	3.030	2.940	2.940	2.487	22,184,690
2024-01-26	3.040	3.060	2.970	3.030	2.563	20,454,170
2024-01-25	3.080	3.090	3.020	3.040	2.571	20,286,090
2024-01-24	3.130	3.160	3.030	3.050	2.580	16,569,630
2024-01-23	3.090	3.130	3.050	3.110	2.630	16,369,100
2024-01-22	3.200	3.240	3.030	3.060	2.588	23,357,620
2024-01-19	3.200	3.220	3.110	3.190	2.698	21,562,530
2024-01-18	3.250	3.270	3.170	3.180	2.690	22,417,010
2024-01-17	3.200	3.240	3.140	3.230	2.732	27,877,190
2024-01-16	3.310	3.320	3.180	3.200	2.706	29,988,420
2024-01-15	3.310	3.360	3.290	3.340	2.825	8,252,090
2024-01-12	3.300	3.390	3.260	3.320	2.808	13,802,030
2024-01-11	3.320	3.320	3.240	3.300	2.791	27,802,280
2024-01-10	3.330	3.380	3.280	3.320	2.808	19,920,450
2024-01-09	3.340	3.400	3.320	3.330	2.816	20,418,420
2024-01-08	3.310	3.420	3.300	3.370	2.850	17,189,260
2024-01-05	3.260	3.400	3.210	3.340	2.825	26,630,010
2024-01-04	3.360	3.360	3.220	3.250	2.749	29,809,230
2024-01-03	3.350	3.390	3.290	3.370	2.850	21,011,870
2024-01-02	3.480	3.480	3.360	3.360	2.842	26,504,720
2023-12-28	3.450	3.520	3.440	3.490	2.952	16,076,720
2023-12-27	3.430	3.500	3.410	3.480	2.943	16,643,330
2023-12-26	3.470	3.480	3.400	3.440	2.909	12,949,420
2023-12-22	3.430	3.480	3.320	3.480	2.943	23,619,640
2023-12-21	3.460	3.480	3.400	3.420	2.893	14,282,400
2023-12-20	3.440	3.490	3.400	3.430	2.901	23,022,230
2023-12-19	3.510	3.560	3.430	3.450	2.918	21,573,420
2023-12-18	3.460	3.500	3.420	3.500	2.960	23,638,560
2023-12-15	3.430	3.480	3.390	3.480	2.943	30,215,790
2023-12-14	3.390	3.490	3.360	3.430	2.901	33,521,510
2023-12-13	3.250	3.400	3.240	3.370	2.850	28,326,430
2023-12-12	3.250	3.270	3.170	3.230	2.732	31,452,630
2023-12-11	3.310	3.360	3.170	3.220	2.723	29,009,970
2023-12-08	3.320	3.340	3.210	3.330	2.816	22,516,450
2023-12-07	3.250	3.400	3.220	3.300	2.791	21,007,910
2023-12-06	3.300	3.300	3.210	3.230	2.732	22,718,300
2023-12-05	3.240	3.310	3.210	3.260	2.757	22,455,840
2023-12-04	3.260	3.280	3.180	3.200	2.706	16,509,900
2023-12-01	3.190	3.290	3.150	3.290	2.783	32,155,860
2023-11-30	3.180	3.260	3.170	3.230	2.732	27,521,340
2023-11-29	3.180	3.230	3.130	3.130	2.647	25,302,750

← NewerPage 12 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.