Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	2.770	2.870	2.730	2.840	2.402	52,451,630
2022-09-13	2.700	2.780	2.670	2.730	2.309	21,852,820
2022-09-12	2.730	2.810	2.730	2.760	2.334	26,159,540
2022-09-09	2.700	2.770	2.670	2.710	2.292	26,822,290
2022-09-08	2.580	2.680	2.540	2.670	2.258	30,857,310
2022-09-06	2.590	2.610	2.500	2.560	2.165	21,870,420
2022-09-05	2.580	2.630	2.550	2.630	2.224	15,459,730
2022-09-02	2.590	2.610	2.540	2.570	2.174	28,304,210
2022-09-01	2.480	2.590	2.470	2.580	2.182	22,635,470
2022-08-31	2.550	2.600	2.470	2.480	2.097	38,196,950
2022-08-30	2.600	2.620	2.500	2.530	2.140	22,466,070
2022-08-29	2.640	2.670	2.590	2.590	2.190	20,583,640
2022-08-26	2.690	2.730	2.610	2.640	2.233	17,908,000
2022-08-25	2.600	2.700	2.590	2.670	2.258	20,499,600
2022-08-24	2.570	2.640	2.530	2.570	2.174	25,266,230
2022-08-23	2.570	2.600	2.540	2.580	2.182	21,027,820
2022-08-22	2.560	2.580	2.520	2.560	2.165	20,032,540
2022-08-19	2.560	2.630	2.540	2.590	2.190	33,462,220
2022-08-18	2.670	2.680	2.550	2.580	2.182	21,571,330
2022-08-17	2.650	2.790	2.640	2.650	2.241	40,419,500
2022-08-16	2.740	2.750	2.640	2.670	2.258	30,944,210
2022-08-15	2.660	2.790	2.640	2.740	2.317	40,217,980
2022-08-12	2.580	2.770	2.570	2.700	2.284	58,363,580
2022-08-11	2.700	2.700	2.560	2.610	2.207	34,072,720
2022-08-10	2.570	2.740	2.570	2.640	2.233	33,330,110
2022-08-09	2.590	2.610	2.480	2.550	2.157	15,423,100
2022-08-08	2.570	2.620	2.550	2.580	2.182	16,277,360
2022-08-05	2.510	2.580	2.460	2.540	2.148	18,889,090
2022-08-04	2.390	2.580	2.390	2.500	2.114	33,989,890
2022-08-03	2.250	2.400	2.240	2.380	2.013	28,734,200
2022-08-02	2.280	2.300	2.230	2.250	1.903	22,396,550
2022-08-01	2.250	2.330	2.230	2.270	1.920	22,034,100
2022-07-29	2.280	2.310	2.230	2.260	1.911	17,078,600
2022-07-28	2.240	2.290	2.200	2.260	1.911	15,539,150
2022-07-27	2.150	2.280	2.140	2.250	1.903	33,404,140
2022-07-26	2.220	2.230	2.110	2.140	1.810	20,489,810
2022-07-25	2.230	2.260	2.200	2.220	1.878	16,229,290
2022-07-22	2.320	2.330	2.200	2.220	1.878	24,863,410
2022-07-21	2.300	2.340	2.260	2.300	1.945	24,508,880
2022-07-20	2.280	2.340	2.170	2.320	1.962	62,801,530
2022-07-19	2.420	2.430	2.300	2.330	1.971	30,729,820
2022-07-18	2.440	2.510	2.380	2.410	2.038	29,637,960
2022-07-15	2.390	2.450	2.330	2.420	2.047	38,505,060
2022-07-14	2.300	2.410	2.290	2.390	2.021	32,468,920
2022-07-13	2.370	2.420	2.290	2.330	1.971	32,810,030
2022-07-12	2.310	2.490	2.310	2.400	2.030	41,868,750
2022-07-11	2.350	2.420	2.310	2.320	1.962	29,491,000
2022-07-08	2.350	2.460	2.300	2.410	2.038	45,888,810
2022-07-07	2.260	2.410	2.220	2.370	2.004	51,765,120
2022-07-06	2.050	2.280	2.040	2.260	1.911	56,911,690
2022-07-05	2.000	2.110	1.950	2.070	1.751	42,523,690
2022-07-04	2.050	2.080	2.000	2.000	1.692	19,980,510
2022-07-01	2.140	2.160	2.050	2.060	1.742	40,645,000
2022-06-30	2.130	2.200	2.100	2.140	1.810	36,648,370
2022-06-29	2.160	2.200	2.110	2.140	1.810	40,789,650
2022-06-28	2.190	2.240	2.130	2.160	1.827	33,325,930
2022-06-27	2.210	2.240	2.160	2.180	1.844	19,183,230
2022-06-24	2.280	2.300	2.180	2.200	1.861	43,478,490
2022-06-23	2.260	2.320	2.220	2.260	1.911	29,923,190
2022-06-22	2.160	2.300	2.140	2.250	1.903	36,737,910

← NewerPage 18 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.