Cogna Educação S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.680 | 4.750 | 4.520 | 4.550 | 4.528 | 53,905,100 |
| 2026-01-26 | 4.450 | 4.600 | 4.340 | 4.550 | 4.528 | 47,993,200 |
| 2026-01-23 | 4.370 | 4.480 | 4.320 | 4.410 | 4.389 | 45,677,400 |
| 2026-01-22 | 4.060 | 4.390 | 4.060 | 4.350 | 4.329 | 73,246,500 |
| 2026-01-21 | 3.780 | 4.080 | 3.780 | 4.050 | 4.031 | 58,799,300 |
| 2026-01-20 | 3.560 | 3.680 | 3.540 | 3.650 | 3.632 | 19,243,900 |
| 2026-01-19 | 3.670 | 3.710 | 3.570 | 3.600 | 3.583 | 24,749,100 |
| 2026-01-16 | 3.650 | 3.730 | 3.630 | 3.670 | 3.652 | 22,617,300 |
| 2026-01-15 | 3.680 | 3.730 | 3.650 | 3.650 | 3.632 | 19,579,000 |
| 2026-01-14 | 3.630 | 3.750 | 3.620 | 3.660 | 3.642 | 35,387,200 |
| 2026-01-13 | 3.620 | 3.650 | 3.510 | 3.580 | 3.563 | 33,030,900 |
| 2026-01-12 | 3.700 | 3.720 | 3.560 | 3.650 | 3.632 | 26,287,000 |
| 2026-01-09 | 3.540 | 3.730 | 3.540 | 3.680 | 3.662 | 45,229,100 |
| 2026-01-08 | 3.580 | 3.640 | 3.510 | 3.540 | 3.523 | 35,740,400 |
| 2026-01-07 | 3.500 | 3.600 | 3.450 | 3.580 | 3.563 | 49,039,700 |
| 2026-01-06 | 3.250 | 3.370 | 3.240 | 3.330 | 3.314 | 28,663,200 |
| 2026-01-05 | 3.130 | 3.260 | 3.110 | 3.230 | 3.214 | 17,945,600 |
| 2026-01-02 | 3.180 | 3.200 | 3.080 | 3.130 | 3.115 | 20,341,800 |
| 2025-12-30 | 3.140 | 3.180 | 3.120 | 3.160 | 3.145 | 17,466,900 |
| 2025-12-29 | 3.240 | 3.240 | 3.110 | 3.110 | 3.095 | 18,989,800 |
| 2025-12-26 | 3.210 | 3.210 | 3.090 | 3.210 | 3.195 | 16,888,600 |
| 2025-12-23 | 3.440 | 3.660 | 3.430 | 3.620 | 3.275 | 27,875,760 |
| 2025-12-22 | 3.610 | 3.620 | 3.410 | 3.420 | 2.980 | 31,310,180 |
| 2025-12-19 | 3.590 | 3.630 | 3.550 | 3.600 | 3.137 | 30,055,190 |
| 2025-12-18 | 3.580 | 3.600 | 3.530 | 3.540 | 3.085 | 33,506,880 |
| 2025-12-17 | 3.630 | 3.650 | 3.510 | 3.580 | 3.119 | 28,507,050 |
| 2025-12-16 | 3.790 | 3.790 | 3.630 | 3.630 | 3.163 | 38,967,170 |
| 2025-12-15 | 3.850 | 3.870 | 3.800 | 3.820 | 3.328 | 18,782,940 |
| 2025-12-12 | 3.730 | 3.860 | 3.730 | 3.800 | 3.311 | 18,911,420 |
| 2025-12-11 | 3.690 | 3.780 | 3.670 | 3.720 | 3.241 | 13,166,120 |
| 2025-12-10 | 3.690 | 3.750 | 3.650 | 3.720 | 3.241 | 15,902,920 |
| 2025-12-09 | 3.680 | 3.740 | 3.560 | 3.680 | 3.207 | 26,498,450 |
| 2025-12-08 | 3.770 | 3.830 | 3.650 | 3.710 | 3.233 | 23,461,790 |
| 2025-12-05 | 3.990 | 4.060 | 3.650 | 3.690 | 3.215 | 60,948,140 |
| 2025-12-04 | 3.900 | 4.030 | 3.900 | 4.000 | 3.485 | 37,849,020 |
| 2025-12-03 | 3.880 | 3.940 | 3.860 | 3.880 | 3.381 | 15,445,980 |
| 2025-12-02 | 3.880 | 3.960 | 3.860 | 3.870 | 3.372 | 18,114,140 |
| 2025-12-01 | 3.870 | 3.900 | 3.790 | 3.860 | 3.363 | 29,888,980 |
| 2025-11-28 | 3.900 | 3.940 | 3.870 | 3.900 | 3.398 | 21,271,910 |
| 2025-11-27 | 3.870 | 3.950 | 3.820 | 3.900 | 3.398 | 10,796,830 |
| 2025-11-26 | 3.850 | 3.920 | 3.820 | 3.880 | 3.381 | 19,692,200 |
| 2025-11-25 | 3.740 | 3.850 | 3.710 | 3.830 | 3.337 | 33,617,100 |
| 2025-11-24 | 3.780 | 3.790 | 3.680 | 3.740 | 3.259 | 26,633,750 |
| 2025-11-21 | 3.710 | 3.790 | 3.660 | 3.780 | 3.294 | 35,079,220 |
| 2025-11-19 | 3.750 | 3.790 | 3.600 | 3.710 | 3.233 | 45,795,310 |
| 2025-11-18 | 3.370 | 3.760 | 3.360 | 3.760 | 3.276 | 60,777,530 |
| 2025-11-17 | 3.470 | 3.510 | 3.380 | 3.420 | 2.980 | 33,733,260 |
| 2025-11-14 | 3.570 | 3.580 | 3.450 | 3.460 | 3.015 | 28,235,130 |
| 2025-11-13 | 3.530 | 3.580 | 3.480 | 3.580 | 3.119 | 24,629,660 |
| 2025-11-12 | 3.610 | 3.610 | 3.500 | 3.540 | 3.085 | 32,248,590 |
| 2025-11-11 | 3.580 | 3.690 | 3.580 | 3.610 | 3.146 | 30,426,440 |
| 2025-11-10 | 3.520 | 3.580 | 3.440 | 3.570 | 3.111 | 26,976,290 |
| 2025-11-07 | 3.750 | 3.750 | 3.470 | 3.490 | 3.041 | 61,692,290 |
| 2025-11-06 | 3.790 | 3.800 | 3.620 | 3.750 | 3.268 | 39,060,560 |
| 2025-11-05 | 3.760 | 3.850 | 3.680 | 3.810 | 3.320 | 34,917,300 |
| 2025-11-04 | 3.680 | 3.760 | 3.650 | 3.760 | 3.276 | 21,698,160 |
| 2025-11-03 | 3.750 | 3.790 | 3.680 | 3.720 | 3.241 | 19,141,320 |
| 2025-10-31 | 3.660 | 3.800 | 3.660 | 3.740 | 3.259 | 36,412,420 |
| 2025-10-30 | 3.550 | 3.650 | 3.470 | 3.640 | 3.172 | 19,943,330 |
| 2025-10-29 | 3.610 | 3.640 | 3.520 | 3.590 | 3.128 | 35,552,000 |
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.