Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	3.120	3.190	3.090	3.180	2.690	25,354,670
2023-11-27	2.940	3.130	2.940	3.130	2.647	29,370,000
2023-11-24	2.990	3.020	2.920	2.920	2.470	13,619,760
2023-11-23	3.000	3.070	2.980	3.010	2.546	17,361,080
2023-11-22	3.020	3.060	2.960	2.980	2.520	39,648,400
2023-11-21	2.990	3.040	2.950	3.010	2.546	20,612,570
2023-11-20	3.010	3.060	2.970	3.020	2.554	17,760,050
2023-11-17	3.110	3.130	2.990	3.010	2.546	35,005,960
2023-11-16	2.880	3.120	2.880	3.110	2.630	35,513,610
2023-11-14	2.810	2.970	2.790	2.900	2.453	39,885,780
2023-11-13	2.840	2.860	2.750	2.800	2.368	21,523,700
2023-11-10	2.730	2.900	2.730	2.830	2.393	39,420,150
2023-11-09	2.710	2.900	2.660	2.720	2.300	69,049,970
2023-11-08	2.610	2.690	2.570	2.620	2.216	26,416,280
2023-11-07	2.480	2.650	2.480	2.610	2.207	32,404,570
2023-11-06	2.640	2.650	2.480	2.480	2.097	21,471,010
2023-11-03	2.550	2.670	2.550	2.630	2.224	23,845,470
2023-11-01	2.410	2.500	2.390	2.480	2.097	20,635,890
2023-10-31	2.390	2.420	2.340	2.400	2.030	19,963,570
2023-10-30	2.470	2.480	2.330	2.380	2.013	23,229,250
2023-10-27	2.530	2.560	2.430	2.450	2.072	20,924,640
2023-10-26	2.500	2.560	2.480	2.540	2.148	23,486,100
2023-10-25	2.520	2.550	2.440	2.480	2.097	22,131,890
2023-10-24	2.530	2.560	2.480	2.530	2.140	27,517,270
2023-10-23	2.370	2.520	2.370	2.490	2.106	24,008,050
2023-10-20	2.370	2.450	2.360	2.390	2.021	20,995,700
2023-10-19	2.400	2.480	2.380	2.390	2.021	19,947,730
2023-10-18	2.420	2.440	2.350	2.390	2.021	18,262,200
2023-10-17	2.500	2.520	2.410	2.420	2.047	15,853,200
2023-10-16	2.530	2.570	2.500	2.520	2.131	11,237,380
2023-10-13	2.600	2.600	2.490	2.500	2.114	27,270,760
2023-10-11	2.630	2.660	2.600	2.620	2.216	14,113,110
2023-10-10	2.530	2.630	2.510	2.620	2.216	21,767,460
2023-10-09	2.460	2.510	2.400	2.510	2.123	20,083,690
2023-10-06	2.550	2.550	2.430	2.490	2.106	27,224,450
2023-10-05	2.600	2.640	2.550	2.580	2.182	14,091,000
2023-10-04	2.530	2.630	2.520	2.600	2.199	20,992,510
2023-10-03	2.570	2.630	2.530	2.540	2.148	21,357,820
2023-10-02	2.640	2.690	2.570	2.600	2.199	27,311,460
2023-09-29	2.700	2.740	2.660	2.660	2.250	26,630,230
2023-09-28	2.540	2.630	2.510	2.630	2.224	27,872,900
2023-09-27	2.590	2.630	2.490	2.540	2.148	34,034,990
2023-09-26	2.600	2.650	2.550	2.570	2.174	29,336,450
2023-09-25	2.580	2.650	2.570	2.620	2.216	19,851,040
2023-09-22	2.660	2.680	2.570	2.640	2.233	20,092,820
2023-09-21	2.700	2.710	2.630	2.640	2.233	26,024,350
2023-09-20	2.750	2.800	2.720	2.760	2.334	23,039,610
2023-09-19	2.800	2.800	2.720	2.740	2.317	17,490,770
2023-09-18	2.740	2.810	2.720	2.810	2.377	17,133,490
2023-09-15	2.860	2.870	2.760	2.760	2.334	25,313,970
2023-09-14	2.890	2.890	2.830	2.860	2.419	14,957,360
2023-09-13	2.890	2.960	2.850	2.880	2.436	23,294,150
2023-09-12	2.890	2.950	2.870	2.890	2.444	17,563,260
2023-09-11	2.890	2.920	2.850	2.900	2.453	15,688,200
2023-09-08	2.880	2.890	2.810	2.880	2.436	13,737,240
2023-09-06	2.870	2.960	2.870	2.900	2.453	22,848,980
2023-09-05	2.920	2.930	2.850	2.860	2.419	17,173,750
2023-09-04	3.010	3.030	2.930	2.940	2.487	12,705,770
2023-09-01	2.950	3.040	2.950	3.010	2.546	17,004,130
2023-08-31	2.950	3.000	2.910	2.920	2.470	24,187,020

← NewerPage 13 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.