Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	3.420	3.590	3.380	3.580	3.119	42,524,570
2025-10-27	3.540	3.590	3.440	3.450	3.006	35,371,160
2025-10-24	3.410	3.510	3.410	3.480	3.032	19,960,710
2025-10-23	3.380	3.420	3.360	3.400	2.963	13,844,490
2025-10-22	3.300	3.450	3.300	3.360	2.928	31,286,970
2025-10-21	3.300	3.300	3.200	3.280	2.858	19,990,520
2025-10-20	3.180	3.330	3.180	3.290	2.867	33,522,940
2025-10-17	3.040	3.200	3.020	3.140	2.736	35,462,900
2025-10-16	2.990	3.090	2.930	3.060	2.666	30,100,510
2025-10-15	2.880	3.010	2.880	3.010	2.623	41,603,430
2025-10-14	2.990	3.000	2.900	2.900	2.527	43,003,070
2025-10-13	3.050	3.080	3.010	3.020	2.632	24,414,940
2025-10-10	3.040	3.100	2.980	3.020	2.632	27,026,010
2025-10-09	3.120	3.120	3.020	3.050	2.658	24,309,120
2025-10-08	3.060	3.140	3.040	3.090	2.692	15,181,210
2025-10-07	3.140	3.150	3.040	3.050	2.658	25,459,720
2025-10-06	3.210	3.220	3.100	3.170	2.762	19,450,640
2025-10-03	3.160	3.220	3.080	3.210	2.797	23,196,250
2025-10-02	3.310	3.330	3.140	3.160	2.753	35,540,010
2025-10-01	3.370	3.370	3.270	3.310	2.884	28,730,130
2025-09-30	3.300	3.360	3.290	3.340	2.910	31,169,930
2025-09-29	3.230	3.330	3.220	3.280	2.858	34,374,890
2025-09-26	3.150	3.220	3.140	3.190	2.780	16,258,770
2025-09-25	3.230	3.250	3.120	3.140	2.736	35,214,300
2025-09-24	3.250	3.300	3.210	3.260	2.841	28,375,820
2025-09-23	3.160	3.270	3.130	3.250	2.832	34,595,440
2025-09-22	3.120	3.190	3.050	3.180	2.771	33,237,160
2025-09-19	3.120	3.170	3.090	3.160	2.753	20,031,110
2025-09-18	3.140	3.190	3.110	3.120	2.719	31,338,670
2025-09-17	3.070	3.180	3.050	3.140	2.736	56,242,560
2025-09-16	3.070	3.100	3.010	3.080	2.684	47,419,790
2025-09-15	2.950	3.080	2.940	3.050	2.658	51,586,920
2025-09-12	2.990	3.020	2.920	2.920	2.544	28,425,870
2025-09-11	3.020	3.070	2.980	3.010	2.623	25,483,370
2025-09-10	2.970	3.050	2.970	3.010	2.623	17,035,150
2025-09-09	3.030	3.050	2.950	2.960	2.579	26,125,550
2025-09-08	3.090	3.090	2.960	3.040	2.649	28,570,850
2025-09-05	3.060	3.090	3.030	3.070	2.675	29,521,580
2025-09-04	2.860	3.050	2.860	3.030	2.640	40,979,070
2025-09-03	2.850	2.890	2.830	2.850	2.483	27,726,930
2025-09-02	2.890	2.900	2.830	2.850	2.483	25,907,640
2025-09-01	2.900	2.990	2.900	2.920	2.544	17,921,310
2025-08-29	2.930	2.930	2.880	2.920	2.544	30,355,270
2025-08-28	2.940	2.980	2.900	2.920	2.544	40,708,470
2025-08-27	2.900	2.930	2.830	2.910	2.536	30,975,450
2025-08-26	2.960	2.970	2.890	2.910	2.536	16,452,150
2025-08-25	2.930	3.010	2.930	2.970	2.588	21,392,030
2025-08-22	2.740	2.970	2.730	2.930	2.553	41,463,950
2025-08-21	2.750	2.770	2.700	2.720	2.370	30,699,570
2025-08-20	2.810	2.820	2.770	2.770	2.414	14,678,510
2025-08-19	2.910	2.910	2.780	2.790	2.431	32,690,680
2025-08-18	2.830	2.950	2.820	2.930	2.553	23,148,070
2025-08-15	2.870	2.900	2.820	2.830	2.466	19,289,600
2025-08-14	2.840	2.880	2.790	2.870	2.501	41,749,070
2025-08-13	2.970	2.980	2.860	2.870	2.501	44,899,030
2025-08-12	2.980	3.000	2.930	2.990	2.605	28,539,390
2025-08-11	3.120	3.120	2.910	2.960	2.579	38,075,950
2025-08-08	2.970	3.170	2.950	3.070	2.675	64,459,780
2025-08-07	2.860	2.990	2.800	2.970	2.588	101,704,240
2025-08-06	2.730	2.840	2.650	2.820	2.457	64,503,890

← NewerPage 5 of 21 · 1,250 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.