Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	2.980	3.110	2.970	3.070	2.596	57,302,080
2023-06-05	2.930	2.980	2.870	2.960	2.503	26,466,770
2023-06-02	3.050	3.110	2.890	2.910	2.461	60,619,350
2023-06-01	2.900	3.030	2.860	3.010	2.546	34,684,100
2023-05-31	2.820	2.930	2.810	2.890	2.444	52,750,170
2023-05-30	2.880	2.920	2.830	2.860	2.419	39,693,280
2023-05-29	2.770	2.940	2.750	2.850	2.410	29,306,970
2023-05-26	2.750	2.800	2.680	2.760	2.334	27,157,130
2023-05-25	2.730	2.870	2.730	2.730	2.309	38,088,050
2023-05-24	2.610	2.730	2.580	2.660	2.250	41,470,550
2023-05-23	2.680	2.720	2.620	2.640	2.233	32,946,320
2023-05-22	2.500	2.720	2.500	2.670	2.258	46,430,560
2023-05-19	2.580	2.620	2.470	2.490	2.106	36,095,730
2023-05-18	2.480	2.620	2.460	2.570	2.174	35,054,580
2023-05-17	2.340	2.510	2.330	2.490	2.106	43,389,170
2023-05-16	2.420	2.450	2.310	2.330	1.971	52,236,910
2023-05-15	2.420	2.470	2.380	2.430	2.055	36,210,350
2023-05-12	2.600	2.660	2.410	2.410	2.038	71,920,640
2023-05-11	2.290	2.370	2.240	2.360	1.996	33,522,940
2023-05-10	2.170	2.320	2.160	2.300	1.945	62,673,490
2023-05-09	2.080	2.240	2.080	2.150	1.818	29,488,030
2023-05-08	2.130	2.170	2.080	2.090	1.768	28,406,730
2023-05-05	2.000	2.130	1.970	2.110	1.785	33,662,420
2023-05-04	1.940	2.000	1.900	1.990	1.683	37,622,860
2023-05-03	1.950	1.970	1.900	1.910	1.615	29,726,730
2023-05-02	2.030	2.060	1.960	1.960	1.658	15,910,400
2023-04-28	2.010	2.060	1.990	2.040	1.725	21,467,490
2023-04-27	1.950	2.010	1.940	2.000	1.692	21,852,820
2023-04-26	1.940	1.980	1.920	1.960	1.658	17,265,380
2023-04-25	1.940	1.960	1.890	1.950	1.649	23,397,000
2023-04-24	1.940	1.960	1.910	1.940	1.641	13,098,690
2023-04-20	1.890	1.940	1.870	1.930	1.632	24,570,590
2023-04-19	1.950	1.960	1.890	1.900	1.607	22,642,400
2023-04-18	2.040	2.050	1.950	1.980	1.675	24,186,690
2023-04-17	2.030	2.060	2.000	2.030	1.717	21,098,550
2023-04-14	2.020	2.080	1.980	2.020	1.708	26,539,040
2023-04-13	2.000	2.100	1.990	2.030	1.717	31,171,140
2023-04-12	1.970	2.050	1.970	2.000	1.692	44,290,400
2023-04-11	1.800	1.970	1.800	1.970	1.666	57,768,810
2023-04-10	1.790	1.800	1.760	1.770	1.497	22,404,580
2023-04-06	1.800	1.810	1.760	1.780	1.505	26,324,210
2023-04-05	1.800	1.820	1.750	1.790	1.514	18,842,450
2023-04-04	1.810	1.830	1.750	1.780	1.505	33,182,710
2023-04-03	1.860	1.870	1.800	1.800	1.522	41,964,780
2023-03-31	1.890	1.970	1.840	1.870	1.582	72,899,640
2023-03-30	1.790	1.840	1.760	1.820	1.539	59,492,510
2023-03-29	1.820	1.820	1.720	1.760	1.489	42,470,120
2023-03-28	1.800	1.840	1.760	1.810	1.531	31,753,590
2023-03-27	1.860	1.880	1.760	1.810	1.531	99,132,990
2023-03-24	2.130	2.150	1.820	1.850	1.565	110,083,160
2023-03-23	2.140	2.160	1.980	2.030	1.717	38,807,890
2023-03-22	2.130	2.220	2.130	2.140	1.810	17,332,920
2023-03-21	2.180	2.200	2.100	2.140	1.810	23,162,150
2023-03-20	2.230	2.260	2.150	2.160	1.827	15,579,080
2023-03-17	2.240	2.260	2.170	2.230	1.886	24,479,510
2023-03-16	2.280	2.320	2.240	2.260	1.911	24,474,890
2023-03-15	2.150	2.280	2.130	2.280	1.928	28,679,640
2023-03-14	2.190	2.230	2.150	2.180	1.844	17,688,880
2023-03-13	2.100	2.210	2.070	2.190	1.852	27,243,260
2023-03-10	2.200	2.220	2.120	2.130	1.802	35,372,590

← NewerPage 15 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.