Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	2.970	3.020	2.930	2.950	2.495	18,721,120
2023-08-29	2.950	2.970	2.880	2.970	2.512	22,394,020
2023-08-28	3.020	3.030	2.910	2.950	2.495	26,512,750
2023-08-25	3.110	3.120	2.980	2.990	2.529	19,053,870
2023-08-24	3.170	3.200	3.090	3.110	2.630	11,541,090
2023-08-23	3.180	3.230	3.130	3.180	2.690	18,475,490
2023-08-22	3.110	3.200	3.080	3.170	2.681	18,065,740
2023-08-21	3.120	3.120	3.010	3.080	2.605	20,942,130
2023-08-18	3.100	3.180	3.070	3.120	2.639	18,083,230
2023-08-17	3.130	3.180	3.040	3.100	2.622	30,655,020
2023-08-16	3.170	3.240	3.090	3.100	2.622	28,897,220
2023-08-15	3.080	3.090	2.940	3.050	2.580	34,633,280
2023-08-14	3.270	3.300	3.040	3.080	2.605	50,152,080
2023-08-11	3.300	3.380	3.230	3.280	2.774	23,690,590
2023-08-10	3.350	3.400	3.070	3.300	2.791	56,120,790
2023-08-09	3.420	3.430	3.240	3.260	2.757	23,439,130
2023-08-08	3.280	3.470	3.240	3.420	2.893	23,926,650
2023-08-07	3.340	3.360	3.260	3.320	2.808	15,682,920
2023-08-04	3.370	3.420	3.300	3.330	2.816	15,378,550
2023-08-03	3.510	3.540	3.340	3.360	2.842	18,674,480
2023-08-02	3.310	3.470	3.300	3.430	2.901	24,841,190
2023-08-01	3.330	3.360	3.230	3.320	2.808	22,962,500
2023-07-31	3.400	3.440	3.300	3.350	2.833	24,899,930
2023-07-28	3.300	3.370	3.270	3.360	2.842	11,354,860
2023-07-27	3.400	3.440	3.250	3.270	2.766	29,489,790
2023-07-26	3.420	3.440	3.320	3.380	2.859	18,543,800
2023-07-25	3.550	3.680	3.410	3.440	2.909	29,225,680
2023-07-24	3.450	3.560	3.440	3.520	2.977	24,660,680
2023-07-21	3.360	3.460	3.340	3.430	2.901	18,181,900
2023-07-20	3.370	3.390	3.290	3.340	2.825	22,616,660
2023-07-19	3.320	3.420	3.300	3.350	2.833	25,365,450
2023-07-18	3.190	3.460	3.150	3.310	2.799	37,127,090
2023-07-17	3.100	3.220	3.100	3.190	2.698	16,269,550
2023-07-14	3.240	3.240	3.140	3.180	2.690	15,730,880
2023-07-13	3.230	3.330	3.200	3.240	2.740	21,978,000
2023-07-12	3.300	3.320	3.150	3.170	2.681	14,497,010
2023-07-11	3.270	3.280	3.090	3.240	2.740	22,233,640
2023-07-10	3.310	3.330	3.260	3.280	2.774	12,819,620
2023-07-07	3.220	3.360	3.200	3.310	2.799	21,449,120
2023-07-06	3.280	3.310	3.170	3.190	2.698	25,629,450
2023-07-05	3.290	3.420	3.260	3.330	2.816	23,361,250
2023-07-04	3.270	3.320	3.210	3.300	2.791	22,304,590
2023-07-03	3.280	3.380	3.230	3.280	2.774	23,493,910
2023-06-30	3.310	3.330	3.210	3.260	2.757	32,858,870
2023-06-29	3.110	3.300	3.090	3.250	2.749	32,847,650
2023-06-28	3.030	3.180	3.010	3.090	2.613	25,586,220
2023-06-27	3.150	3.170	2.970	3.030	2.563	36,566,090
2023-06-26	3.210	3.210	3.030	3.110	2.630	35,959,990
2023-06-23	3.260	3.260	3.120	3.210	2.715	29,601,770
2023-06-22	3.350	3.370	3.150	3.250	2.749	37,626,930
2023-06-21	3.420	3.470	3.360	3.380	2.859	31,111,520
2023-06-20	3.330	3.450	3.310	3.430	2.901	23,519,870
2023-06-19	3.220	3.380	3.200	3.340	2.825	18,366,590
2023-06-16	3.220	3.270	3.190	3.220	2.723	29,558,210
2023-06-15	3.210	3.270	3.170	3.230	2.732	20,409,070
2023-06-14	3.090	3.220	3.090	3.210	2.715	35,360,380
2023-06-13	3.260	3.280	3.060	3.080	2.605	45,469,710
2023-06-12	3.210	3.280	3.160	3.230	2.732	20,870,520
2023-06-09	3.150	3.230	3.130	3.190	2.698	37,432,120
2023-06-07	3.110	3.200	3.070	3.110	2.630	37,397,910

← NewerPage 14 of 21 · 1,245 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.