Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	2.420	2.480	2.380	2.400	2.030	27,293,530
2021-12-23	2.480	2.500	2.410	2.410	2.038	34,184,260
2021-12-22	2.520	2.570	2.460	2.460	2.081	35,362,360
2021-12-21	2.540	2.580	2.500	2.540	2.148	25,916,110
2021-12-20	2.510	2.580	2.470	2.520	2.131	45,951,180
2021-12-17	2.530	2.620	2.500	2.570	2.174	33,585,860
2021-12-16	2.580	2.660	2.550	2.580	2.182	32,671,540
2021-12-15	2.520	2.570	2.480	2.550	2.157	38,875,430
2021-12-14	2.650	2.720	2.500	2.500	2.114	48,479,970
2021-12-13	2.800	2.840	2.630	2.630	2.224	74,387,610
2021-12-10	2.620	2.900	2.600	2.900	2.453	49,111,480
2021-12-09	2.570	2.650	2.560	2.590	2.190	24,838,110
2021-12-08	2.500	2.620	2.470	2.620	2.216	40,005,350
2021-12-07	2.620	2.660	2.490	2.490	2.106	35,574,000
2021-12-06	2.500	2.620	2.470	2.560	2.165	31,719,270
2021-12-03	2.450	2.600	2.450	2.480	2.097	36,259,520
2021-12-02	2.390	2.470	2.330	2.460	2.081	33,438,240
2021-12-01	2.500	2.550	2.350	2.360	1.996	37,753,870
2021-11-30	2.380	2.500	2.350	2.480	2.097	46,610,300
2021-11-29	2.390	2.460	2.380	2.410	2.038	30,493,210
2021-11-26	2.380	2.410	2.290	2.350	1.988	51,894,260
2021-11-25	2.490	2.560	2.470	2.500	2.114	24,885,190
2021-11-24	2.350	2.460	2.340	2.460	2.081	31,996,140
2021-11-23	2.440	2.440	2.330	2.370	2.004	57,018,720
2021-11-22	2.530	2.550	2.410	2.410	2.038	45,028,280
2021-11-19	2.550	2.610	2.510	2.510	2.123	36,229,050
2021-11-18	2.550	2.660	2.540	2.550	2.157	31,276,080
2021-11-17	2.620	2.660	2.510	2.570	2.174	49,342,920
2021-11-16	2.790	2.820	2.610	2.610	2.207	49,400,010
2021-11-12	2.780	2.880	2.690	2.790	2.360	48,611,860
2021-11-11	2.780	2.920	2.770	2.770	2.343	45,605,890
2021-11-10	2.820	2.880	2.740	2.750	2.326	36,137,750
2021-11-09	2.800	2.960	2.750	2.800	2.368	59,729,560
2021-11-08	2.640	2.800	2.590	2.800	2.368	48,834,500
2021-11-05	2.710	2.770	2.630	2.680	2.267	39,170,120
2021-11-04	2.900	2.930	2.660	2.660	2.250	59,590,960
2021-11-03	2.790	3.010	2.770	2.890	2.444	72,484,170
2021-11-01	2.550	2.800	2.540	2.800	2.368	67,519,320
2021-10-29	2.580	2.600	2.480	2.480	2.097	41,502,120
2021-10-28	2.580	2.680	2.520	2.540	2.148	46,965,710
2021-10-27	2.520	2.700	2.520	2.650	2.241	48,182,310
2021-10-26	2.670	2.680	2.510	2.510	2.123	51,754,890
2021-10-25	2.680	2.750	2.640	2.700	2.284	42,133,300
2021-10-22	2.690	2.730	2.470	2.620	2.216	83,729,800
2021-10-21	2.830	2.900	2.700	2.720	2.300	59,692,490

← NewerPage 21 of 21 · 1,245 trading days

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.