Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	2.330	2.380	2.180	2.200	1.861	44,507,540
2022-06-20	2.380	2.420	2.290	2.310	1.954	25,561,910
2022-06-17	2.260	2.420	2.250	2.370	2.004	35,850,980
2022-06-15	2.270	2.380	2.260	2.340	1.979	44,412,060
2022-06-14	2.310	2.360	2.210	2.250	1.903	29,198,840
2022-06-13	2.470	2.470	2.280	2.300	1.945	51,889,860
2022-06-10	2.530	2.570	2.480	2.510	2.123	32,169,830
2022-06-09	2.530	2.620	2.500	2.550	2.157	27,740,680
2022-06-08	2.460	2.580	2.450	2.550	2.157	30,946,740
2022-06-07	2.490	2.540	2.440	2.490	2.106	17,814,060
2022-06-06	2.620	2.640	2.490	2.490	2.106	24,976,930
2022-06-03	2.680	2.690	2.560	2.600	2.199	24,998,710
2022-06-02	2.690	2.760	2.680	2.690	2.275	24,813,690
2022-06-01	2.660	2.710	2.620	2.670	2.258	31,285,870
2022-05-31	2.700	2.760	2.650	2.650	2.241	30,670,420
2022-05-30	2.720	2.760	2.650	2.680	2.267	13,400,420
2022-05-27	2.740	2.760	2.670	2.710	2.292	16,159,000
2022-05-26	2.640	2.810	2.630	2.740	2.317	35,023,780
2022-05-25	2.620	2.690	2.600	2.650	2.241	17,838,480
2022-05-24	2.650	2.680	2.600	2.640	2.233	26,102,450
2022-05-23	2.640	2.720	2.610	2.680	2.267	27,245,570
2022-05-20	2.650	2.660	2.580	2.630	2.224	44,002,530
2022-05-19	2.650	2.690	2.590	2.600	2.199	28,769,290
2022-05-18	2.700	2.750	2.630	2.650	2.241	37,375,580
2022-05-17	2.600	2.790	2.590	2.710	2.292	78,213,960
2022-05-16	2.560	2.580	2.480	2.560	2.165	33,296,010
2022-05-13	2.720	2.750	2.550	2.550	2.157	79,401,300
2022-05-12	2.390	2.620	2.360	2.610	2.207	52,537,980
2022-05-11	2.380	2.420	2.340	2.380	2.013	35,280,630
2022-05-10	2.380	2.400	2.250	2.370	2.004	51,789,980
2022-05-09	2.330	2.420	2.310	2.330	1.971	43,862,390
2022-05-06	2.360	2.550	2.360	2.400	2.030	51,086,200
2022-05-05	2.430	2.440	2.330	2.350	1.988	36,447,180
2022-05-04	2.410	2.520	2.320	2.490	2.106	42,845,770
2022-05-03	2.450	2.470	2.400	2.420	2.047	18,769,080
2022-05-02	2.450	2.530	2.410	2.440	2.064	37,416,940
2022-04-29	2.610	2.670	2.450	2.450	2.072	38,012,260
2022-04-28	2.630	2.670	2.550	2.560	2.165	32,381,690
2022-04-27	2.630	2.710	2.600	2.600	2.199	32,343,190
2022-04-26	2.600	2.620	2.530	2.570	2.174	35,820,070
2022-04-25	2.490	2.640	2.460	2.610	2.207	42,227,680
2022-04-22	2.600	2.660	2.490	2.520	2.131	45,925,110
2022-04-20	2.880	2.890	2.630	2.660	2.250	53,788,240
2022-04-19	2.690	2.930	2.670	2.870	2.427	68,093,300
2022-04-18	2.720	2.780	2.670	2.720	2.300	29,183,330
2022-04-14	2.730	2.800	2.650	2.720	2.300	58,184,170
2022-04-13	2.820	2.830	2.690	2.740	2.317	51,461,300
2022-04-12	2.730	2.890	2.720	2.790	2.360	61,144,270
2022-04-11	2.780	2.790	2.650	2.670	2.258	65,748,980
2022-04-08	2.890	2.890	2.770	2.830	2.393	37,907,980
2022-04-07	2.840	2.930	2.760	2.890	2.444	51,555,570
2022-04-06	2.940	3.000	2.780	2.830	2.393	75,790,660
2022-04-05	3.090	3.130	2.980	2.980	2.520	48,105,530
2022-04-04	3.060	3.110	2.990	3.070	2.596	37,949,450
2022-04-01	2.860	3.070	2.860	3.050	2.580	96,530,500
2022-03-31	2.900	2.930	2.800	2.830	2.393	41,538,200
2022-03-30	2.830	2.930	2.770	2.890	2.444	51,788,440
2022-03-29	2.850	3.000	2.810	2.840	2.402	74,574,940
2022-03-28	2.740	2.840	2.670	2.750	2.326	50,226,440
2022-03-25	2.440	2.800	2.420	2.760	2.334	164,679,350

← NewerPage 19 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.