Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	2.240	2.320	2.230	2.310	1.954	33,822,030
2022-03-23	2.200	2.250	2.140	2.240	1.895	34,932,920
2022-03-22	2.150	2.250	2.150	2.180	1.844	31,287,740
2022-03-21	2.180	2.250	2.110	2.130	1.802	35,344,320
2022-03-18	2.150	2.210	2.120	2.170	1.835	76,797,490
2022-03-17	2.070	2.200	2.040	2.170	1.835	45,446,500
2022-03-16	2.130	2.160	2.040	2.080	1.759	39,706,700
2022-03-15	2.090	2.130	2.030	2.110	1.785	33,957,550
2022-03-14	2.150	2.170	2.060	2.080	1.759	30,963,680
2022-03-11	2.250	2.260	2.110	2.120	1.793	33,320,320
2022-03-10	2.190	2.250	2.110	2.230	1.886	40,966,860
2022-03-09	2.150	2.250	2.150	2.200	1.861	26,546,960
2022-03-08	2.100	2.180	2.050	2.130	1.802	32,923,440
2022-03-07	2.150	2.180	2.050	2.050	1.734	24,898,720
2022-03-04	2.200	2.210	2.160	2.180	1.844	23,803,010
2022-03-03	2.230	2.290	2.180	2.210	1.869	29,075,970
2022-03-02	2.280	2.300	2.220	2.230	1.886	14,712,170
2022-02-25	2.370	2.400	2.250	2.260	1.911	41,552,390
2022-02-24	2.200	2.420	2.180	2.370	2.004	70,565,880
2022-02-23	2.420	2.510	2.380	2.380	2.013	29,419,830
2022-02-22	2.340	2.470	2.330	2.430	2.055	54,679,680
2022-02-21	2.400	2.410	2.270	2.270	1.920	27,545,430
2022-02-18	2.440	2.500	2.400	2.410	2.038	32,076,770
2022-02-17	2.450	2.460	2.380	2.420	2.047	25,401,420
2022-02-16	2.450	2.470	2.380	2.440	2.064	29,197,410
2022-02-15	2.390	2.470	2.390	2.430	2.055	24,389,200
2022-02-14	2.350	2.440	2.330	2.380	2.013	27,380,100
2022-02-11	2.500	2.560	2.320	2.330	1.971	63,533,910
2022-02-10	2.450	2.490	2.380	2.420	2.047	23,824,900
2022-02-09	2.420	2.480	2.400	2.430	2.055	19,932,440
2022-02-08	2.380	2.430	2.350	2.410	2.038	20,460,440
2022-02-07	2.460	2.470	2.330	2.410	2.038	37,762,780
2022-02-04	2.520	2.540	2.410	2.490	2.106	33,276,650
2022-02-03	2.510	2.590	2.500	2.540	2.148	25,751,330
2022-02-02	2.580	2.620	2.490	2.510	2.123	31,537,330
2022-02-01	2.580	2.700	2.550	2.570	2.174	37,653,440
2022-01-31	2.520	2.600	2.510	2.580	2.182	24,202,860
2022-01-28	2.500	2.580	2.480	2.520	2.131	29,074,430
2022-01-27	2.580	2.610	2.510	2.530	2.140	35,899,160
2022-01-26	2.520	2.610	2.460	2.550	2.157	51,441,830
2022-01-25	2.350	2.490	2.350	2.470	2.089	29,759,070
2022-01-24	2.360	2.400	2.320	2.380	2.013	24,571,140
2022-01-21	2.320	2.410	2.310	2.390	2.021	34,427,250
2022-01-20	2.190	2.370	2.180	2.350	1.988	58,060,530
2022-01-19	2.260	2.300	2.200	2.200	1.861	27,944,180
2022-01-18	2.150	2.280	2.150	2.250	1.903	46,505,030
2022-01-17	2.130	2.210	2.130	2.170	1.835	13,649,680
2022-01-14	2.060	2.180	2.040	2.160	1.827	28,072,880
2022-01-13	2.030	2.090	2.000	2.080	1.759	36,238,290
2022-01-12	2.020	2.110	2.020	2.050	1.734	29,090,160
2022-01-11	1.990	2.100	1.990	2.040	1.725	24,875,840
2022-01-10	2.060	2.070	1.980	2.000	1.692	28,026,790
2022-01-07	2.090	2.130	2.040	2.070	1.751	35,298,120
2022-01-06	2.150	2.170	2.080	2.090	1.768	43,721,370
2022-01-05	2.300	2.310	2.130	2.140	1.810	50,490,000
2022-01-04	2.400	2.410	2.290	2.290	1.937	39,487,140
2022-01-03	2.490	2.510	2.360	2.390	2.021	32,925,200
2021-12-30	2.400	2.500	2.370	2.460	2.081	35,748,900
2021-12-29	2.410	2.490	2.380	2.390	2.021	32,980,640
2021-12-28	2.410	2.440	2.380	2.410	2.038	19,651,500

← NewerPage 20 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.