Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.990	3.010	2.910	2.920	2.920	23,042,800
2026-04-24	2.960	2.970	2.890	2.970	2.956	21,824,300
2026-04-23	3.060	3.070	2.920	2.950	2.936	32,286,100
2026-04-22	3.280	3.290	3.040	3.070	3.055	52,582,100
2026-04-20	3.240	3.310	3.240	3.300	3.284	19,239,200
2026-04-17	3.330	3.390	3.260	3.270	3.254	35,920,400
2026-04-16	3.340	3.380	3.220	3.240	3.224	28,469,900
2026-04-15	3.270	3.320	3.240	3.290	3.274	30,020,200
2026-04-14	3.160	3.320	3.160	3.280	3.264	34,342,200
2026-04-13	3.170	3.200	3.110	3.130	3.115	27,983,800
2026-04-10	3.340	3.350	3.170	3.200	3.185	32,264,100
2026-04-09	3.230	3.330	3.200	3.300	3.284	29,619,400
2026-04-08	3.330	3.350	3.190	3.220	3.205	39,771,300
2026-04-07	3.200	3.210	3.130	3.150	3.135	27,754,400
2026-04-06	3.200	3.260	3.150	3.230	3.214	27,386,800
2026-04-02	3.110	3.210	3.090	3.180	3.165	19,212,200
2026-04-01	3.190	3.280	3.180	3.210	3.195	29,251,300
2026-03-31	3.060	3.200	3.060	3.160	3.145	37,137,300
2026-03-30	3.030	3.030	2.940	2.990	2.976	23,721,700
2026-03-27	3.030	3.060	2.970	2.970	2.956	20,770,800
2026-03-26	2.990	3.080	2.980	3.040	3.025	25,723,000
2026-03-25	3.060	3.120	3.050	3.050	3.035	21,639,400
2026-03-24	2.950	3.010	2.920	3.000	2.986	18,926,400
2026-03-23	2.880	3.040	2.860	2.970	2.956	23,155,400
2026-03-20	2.810	2.830	2.740	2.810	2.797	25,075,800
2026-03-19	2.770	2.890	2.720	2.830	2.816	35,964,200
2026-03-18	2.920	2.930	2.850	2.850	2.836	33,750,400
2026-03-17	2.980	3.040	2.920	2.920	2.906	26,633,800
2026-03-16	3.030	3.050	2.960	2.980	2.966	28,711,800
2026-03-13	2.970	3.080	2.910	2.950	2.936	34,526,000
2026-03-12	3.010	3.080	2.950	2.960	2.946	65,369,700
2026-03-11	3.180	3.280	3.140	3.180	3.165	21,577,300
2026-03-10	3.220	3.290	3.150	3.210	3.195	31,766,700
2026-03-09	3.100	3.190	3.070	3.170	3.155	21,497,500
2026-03-06	3.180	3.230	3.070	3.140	3.125	31,219,100
2026-03-05	3.280	3.300	3.140	3.190	3.175	37,736,500
2026-03-04	3.350	3.380	3.290	3.300	3.284	20,799,600
2026-03-03	3.320	3.380	3.250	3.290	3.274	35,732,200
2026-03-02	3.430	3.500	3.360	3.460	3.443	22,373,400
2026-02-27	3.530	3.560	3.470	3.500	3.483	21,959,700
2026-02-26	3.600	3.630	3.530	3.550	3.533	17,986,300
2026-02-25	3.700	3.730	3.560	3.600	3.583	36,562,500
2026-02-24	3.600	3.690	3.590	3.670	3.652	28,627,900
2026-02-23	3.590	3.640	3.550	3.580	3.563	25,003,700
2026-02-20	3.550	3.670	3.500	3.630	3.613	34,198,500
2026-02-19	3.560	3.660	3.510	3.590	3.573	40,625,500
2026-02-18	3.470	3.540	3.430	3.540	3.523	23,400,900
2026-02-13	3.520	3.540	3.420	3.460	3.443	34,558,800
2026-02-12	3.700	3.730	3.500	3.560	3.543	51,215,000
2026-02-11	3.740	3.800	3.650	3.650	3.632	36,939,500
2026-02-10	3.690	3.770	3.600	3.690	3.672	40,654,200
2026-02-09	3.820	3.860	3.740	3.790	3.772	29,309,600
2026-02-06	3.930	4.020	3.790	3.810	3.792	39,820,600
2026-02-05	4.070	4.070	3.910	3.940	3.921	28,103,500
2026-02-04	4.300	4.330	3.980	4.040	4.021	69,997,500
2026-02-03	4.550	4.600	4.280	4.340	4.319	48,594,500
2026-02-02	4.550	4.590	4.480	4.500	4.478	23,871,300
2026-01-30	4.470	4.560	4.440	4.550	4.528	33,491,200
2026-01-29	4.630	4.640	4.350	4.520	4.498	40,908,900
2026-01-28	4.600	4.650	4.490	4.590	4.568	41,042,400

← NewerPage 3 of 5 · 247 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.