Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	2.200	2.300	2.170	2.220	1.878	25,475,890
2023-03-08	2.010	2.290	2.010	2.200	1.861	56,072,390
2023-03-07	2.010	2.050	1.980	2.020	1.708	21,650,970
2023-03-06	1.990	2.030	1.960	2.010	1.700	19,759,630
2023-03-03	1.970	2.050	1.970	1.980	1.675	17,618,700
2023-03-02	2.000	2.030	1.960	1.960	1.658	18,045,830
2023-03-01	2.040	2.060	1.970	2.000	1.692	26,619,120
2023-02-28	2.090	2.110	2.020	2.020	1.708	26,493,830
2023-02-27	2.140	2.150	2.060	2.090	1.768	19,811,110
2023-02-24	2.150	2.210	2.110	2.120	1.793	14,022,470
2023-02-23	2.220	2.240	2.150	2.170	1.835	25,411,430
2023-02-22	2.190	2.220	2.140	2.220	1.878	17,049,670
2023-02-17	2.190	2.290	2.170	2.200	1.861	20,244,730
2023-02-16	2.150	2.240	2.110	2.200	1.861	27,917,010
2023-02-15	2.130	2.270	2.090	2.170	1.835	41,937,940
2023-02-14	2.170	2.200	2.100	2.130	1.802	27,216,200
2023-02-13	2.170	2.190	2.120	2.170	1.835	16,009,510
2023-02-10	2.170	2.200	2.120	2.160	1.827	31,414,570
2023-02-09	2.240	2.260	2.160	2.180	1.844	35,451,900
2023-02-08	2.220	2.250	2.160	2.230	1.886	23,365,650
2023-02-07	2.230	2.250	2.160	2.200	1.861	32,617,530
2023-02-06	2.230	2.270	2.160	2.220	1.878	26,099,480
2023-02-03	2.400	2.410	2.210	2.230	1.886	38,903,260
2023-02-02	2.350	2.430	2.330	2.400	2.030	38,066,490
2023-02-01	2.380	2.440	2.320	2.350	1.988	39,763,460
2023-01-31	2.170	2.430	2.170	2.380	2.013	64,446,690
2023-01-30	2.190	2.210	2.140	2.160	1.827	40,981,600
2023-01-27	2.190	2.210	2.140	2.160	1.827	19,892,620
2023-01-26	2.240	2.270	2.190	2.200	1.861	22,377,300
2023-01-25	2.210	2.260	2.170	2.230	1.886	22,223,410
2023-01-24	2.170	2.240	2.160	2.220	1.878	22,837,870
2023-01-23	2.170	2.210	2.160	2.160	1.827	18,069,040
2023-01-20	2.160	2.190	2.120	2.170	1.835	24,583,350
2023-01-19	2.160	2.190	2.090	2.160	1.827	52,966,540
2023-01-18	2.150	2.180	2.130	2.180	1.844	33,686,400
2023-01-17	2.090	2.150	2.090	2.120	1.793	21,704,100
2023-01-16	2.130	2.180	2.070	2.080	1.759	24,086,700
2023-01-13	2.180	2.210	2.130	2.140	1.810	23,622,940
2023-01-12	2.220	2.300	2.170	2.200	1.861	43,357,160
2023-01-11	2.210	2.240	2.130	2.240	1.895	43,771,860
2023-01-10	2.090	2.230	2.060	2.210	1.869	37,337,190
2023-01-09	2.060	2.170	2.030	2.110	1.785	39,648,950
2023-01-06	2.060	2.110	2.020	2.090	1.768	48,943,730
2023-01-05	2.040	2.100	2.010	2.050	1.734	43,633,370
2023-01-04	1.980	2.030	1.920	2.030	1.717	38,777,860
2023-01-03	2.060	2.080	1.940	1.950	1.649	38,114,780
2023-01-02	2.090	2.120	2.030	2.050	1.734	14,235,980
2022-12-29	2.170	2.200	2.090	2.120	1.793	22,233,970
2022-12-28	2.070	2.170	2.060	2.160	1.827	17,024,150
2022-12-27	2.170	2.170	2.060	2.060	1.742	18,625,750
2022-12-26	2.180	2.190	2.110	2.160	1.827	6,563,810
2022-12-23	2.120	2.200	2.100	2.170	1.835	23,792,340
2022-12-22	2.130	2.160	2.070	2.120	1.793	20,619,170
2022-12-21	2.120	2.160	2.040	2.130	1.802	24,711,060
2022-12-20	2.030	2.140	2.010	2.120	1.793	33,327,910
2022-12-19	1.990	2.080	1.960	2.050	1.734	23,884,520
2022-12-16	2.080	2.100	1.950	1.970	1.666	36,291,970
2022-12-15	2.020	2.130	2.020	2.060	1.742	35,526,810
2022-12-14	1.970	2.100	1.900	2.070	1.751	48,765,640
2022-12-13	2.010	2.050	1.950	1.970	1.666	47,796,320

← NewerPage 16 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.