Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.150	2.180	2.100	2.170	2.170	28,520,000
2026-07-21	2.180	2.210	2.120	2.140	2.140	19,271,600
2026-07-20	2.230	2.260	2.180	2.180	2.180	15,990,600
2026-07-17	2.270	2.280	2.220	2.230	2.230	20,218,300
2026-07-16	2.250	2.280	2.230	2.280	2.280	15,327,100
2026-07-15	2.320	2.340	2.240	2.250	2.250	20,715,500
2026-07-14	2.370	2.380	2.290	2.330	2.330	16,759,400
2026-07-13	2.380	2.440	2.320	2.340	2.340	14,978,400
2026-07-10	2.310	2.410	2.310	2.400	2.400	25,247,400
2026-07-09	2.190	2.260	2.170	2.250	2.250	26,339,900
2026-07-08	2.180	2.190	2.140	2.180	2.180	25,737,600
2026-07-07	2.260	2.270	2.180	2.210	2.210	28,145,500
2026-07-06	2.280	2.310	2.250	2.250	2.250	23,954,700
2026-07-03	2.320	2.340	2.290	2.310	2.310	12,481,500
2026-07-02	2.320	2.370	2.290	2.300	2.300	30,672,200
2026-07-01	2.220	2.340	2.200	2.290	2.290	26,200,600
2026-06-30	2.260	2.260	2.210	2.250	2.250	25,259,200
2026-06-29	2.300	2.330	2.270	2.290	2.290	17,021,300
2026-06-26	2.280	2.330	2.250	2.300	2.300	22,710,400
2026-06-25	2.290	2.330	2.250	2.280	2.280	35,318,800
2026-06-24	2.270	2.300	2.240	2.280	2.280	24,542,800
2026-06-23	2.320	2.350	2.280	2.290	2.290	20,670,300
2026-06-22	2.350	2.420	2.340	2.350	2.350	32,809,900
2026-06-19	2.320	2.370	2.310	2.340	2.340	20,528,700
2026-06-18	2.310	2.350	2.290	2.330	2.330	28,481,200
2026-06-17	2.310	2.400	2.300	2.300	2.300	34,521,100
2026-06-16	2.340	2.350	2.290	2.300	2.300	19,229,800
2026-06-15	2.420	2.450	2.340	2.340	2.340	34,277,900
2026-06-12	2.420	2.470	2.340	2.340	2.340	27,679,000
2026-06-11	2.350	2.480	2.330	2.450	2.450	27,021,900
2026-06-10	2.380	2.390	2.330	2.350	2.350	20,545,500
2026-06-09	2.390	2.450	2.380	2.390	2.390	20,761,800
2026-06-08	2.400	2.450	2.360	2.360	2.360	12,448,300
2026-06-05	2.390	2.450	2.370	2.410	2.410	16,819,000
2026-06-03	2.460	2.460	2.370	2.390	2.390	27,531,100
2026-06-02	2.490	2.520	2.450	2.490	2.490	16,992,400
2026-06-01	2.500	2.520	2.450	2.470	2.470	29,297,700
2026-05-29	2.530	2.540	2.460	2.500	2.500	33,959,200
2026-05-28	2.540	2.590	2.510	2.530	2.530	15,485,700
2026-05-27	2.600	2.610	2.500	2.530	2.530	16,881,700
2026-05-26	2.510	2.550	2.490	2.540	2.540	20,371,300
2026-05-25	2.480	2.560	2.470	2.560	2.560	12,148,500
2026-05-22	2.500	2.530	2.440	2.450	2.450	17,098,800
2026-05-21	2.510	2.560	2.470	2.510	2.510	16,560,200
2026-05-20	2.500	2.590	2.470	2.540	2.540	22,663,900
2026-05-19	2.410	2.510	2.400	2.460	2.460	23,710,700
2026-05-18	2.530	2.590	2.480	2.500	2.500	18,042,000
2026-05-15	2.510	2.600	2.490	2.540	2.540	23,493,500
2026-05-14	2.570	2.640	2.560	2.610	2.610	21,388,500
2026-05-13	2.640	2.640	2.530	2.540	2.540	34,917,600
2026-05-12	2.620	2.680	2.590	2.650	2.650	26,664,600
2026-05-11	2.800	2.810	2.600	2.640	2.640	35,317,500
2026-05-08	2.820	2.900	2.780	2.820	2.820	33,096,800
2026-05-07	2.880	2.920	2.750	2.780	2.780	49,972,500
2026-05-06	2.800	2.890	2.790	2.810	2.810	27,707,700
2026-05-05	2.710	2.760	2.680	2.730	2.730	35,569,200
2026-05-04	2.780	2.780	2.690	2.730	2.730	38,504,800
2026-04-30	2.750	2.810	2.720	2.780	2.780	31,355,900
2026-04-29	2.890	2.890	2.710	2.740	2.740	37,473,400
2026-04-28	2.860	2.920	2.820	2.890	2.890	39,916,900

← NewerPage 2 of 3 · 124 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.