Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	2.100	2.120	1.970	2.000	1.692	52,758,860
2022-12-09	2.150	2.170	2.090	2.100	1.776	37,455,550
2022-12-08	2.190	2.190	2.080	2.120	1.793	37,135,560
2022-12-07	2.160	2.240	2.150	2.200	1.861	39,333,140
2022-12-06	2.130	2.180	2.110	2.180	1.844	37,962,210
2022-12-05	2.170	2.200	2.110	2.120	1.793	32,956,330
2022-12-02	2.210	2.280	2.180	2.200	1.861	43,046,850
2022-12-01	2.230	2.240	2.170	2.200	1.861	32,894,840
2022-11-30	2.270	2.280	2.170	2.240	1.895	34,155,660
2022-11-29	2.190	2.270	2.160	2.250	1.903	21,685,180
2022-11-28	2.270	2.290	2.160	2.190	1.852	24,087,360
2022-11-25	2.360	2.370	2.260	2.280	1.928	22,292,270
2022-11-24	2.310	2.390	2.300	2.370	2.004	24,066,570
2022-11-23	2.280	2.320	2.220	2.300	1.945	42,699,360
2022-11-22	2.300	2.350	2.240	2.300	1.945	31,439,430
2022-11-21	2.270	2.340	2.220	2.310	1.954	35,031,590
2022-11-18	2.400	2.450	2.250	2.260	1.911	50,894,580
2022-11-17	2.360	2.380	2.250	2.350	1.988	62,156,600
2022-11-16	2.440	2.460	2.350	2.400	2.030	54,280,380
2022-11-14	2.510	2.550	2.410	2.460	2.081	42,947,850
2022-11-11	2.630	2.700	2.450	2.490	2.106	76,088,980
2022-11-10	2.760	2.770	2.540	2.640	2.233	74,263,640
2022-11-09	2.880	2.900	2.760	2.800	2.368	54,323,720
2022-11-08	2.910	2.950	2.840	2.880	2.436	50,115,120
2022-11-07	3.180	3.230	2.930	2.930	2.478	67,886,390
2022-11-04	3.270	3.320	3.200	3.210	2.715	50,312,460
2022-11-03	3.250	3.330	3.240	3.240	2.740	46,301,090
2022-11-01	3.290	3.390	3.230	3.310	2.799	65,396,320
2022-10-31	3.290	3.480	3.150	3.290	2.783	129,514,110
2022-10-28	3.050	3.250	3.000	3.180	2.690	64,944,440
2022-10-27	2.890	3.090	2.890	3.020	2.554	58,396,470
2022-10-26	3.000	3.020	2.820	2.830	2.393	43,004,170
2022-10-25	2.880	3.130	2.870	2.960	2.503	52,015,920
2022-10-24	2.870	2.920	2.850	2.880	2.436	29,123,490
2022-10-21	2.890	2.950	2.750	2.920	2.470	75,026,270
2022-10-20	2.900	3.010	2.870	2.900	2.453	51,253,180
2022-10-19	2.960	3.040	2.890	2.900	2.453	35,618,330
2022-10-18	2.960	2.980	2.870	2.980	2.520	38,343,910
2022-10-17	2.970	2.990	2.920	2.920	2.470	31,189,070
2022-10-14	3.020	3.060	2.890	2.930	2.478	52,492,550
2022-10-13	3.060	3.110	3.010	3.030	2.563	41,321,060
2022-10-11	3.110	3.160	3.050	3.080	2.605	38,987,740
2022-10-10	3.140	3.140	3.050	3.120	2.639	29,285,300
2022-10-07	3.110	3.170	3.050	3.110	2.630	46,356,750
2022-10-06	2.940	3.190	2.940	3.120	2.639	92,319,260
2022-10-05	3.000	3.080	2.890	2.920	2.470	66,312,840
2022-10-04	2.990	3.030	2.880	2.990	2.529	80,953,180
2022-10-03	2.970	2.970	2.700	2.930	2.478	98,073,470
2022-09-30	2.840	2.980	2.800	2.940	2.487	50,627,170
2022-09-29	2.890	2.920	2.820	2.850	2.410	47,330,140
2022-09-28	2.820	3.000	2.780	2.930	2.478	59,348,630
2022-09-27	2.840	2.850	2.780	2.820	2.385	49,101,690
2022-09-26	2.980	3.030	2.920	2.940	2.487	20,354,840
2022-09-23	2.940	3.030	2.880	3.010	2.546	42,051,680
2022-09-22	2.790	3.020	2.780	2.980	2.520	87,343,630
2022-09-21	2.770	2.810	2.720	2.740	2.317	45,417,130
2022-09-20	2.800	2.870	2.730	2.750	2.326	48,097,060
2022-09-19	2.550	2.840	2.500	2.810	2.377	87,901,880
2022-09-16	2.780	2.790	2.560	2.560	2.165	90,039,950
2022-09-15	2.840	2.890	2.790	2.820	2.385	28,896,890

← NewerPage 17 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.