Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.740	2.800	2.700	2.770	2.414	19,658,650
2025-08-04	2.800	2.800	2.690	2.730	2.379	21,789,570
2025-08-01	2.800	2.800	2.740	2.770	2.414	21,290,940
2025-07-31	2.730	2.800	2.670	2.760	2.405	29,340,410
2025-07-30	2.660	2.800	2.630	2.770	2.414	30,728,610
2025-07-29	2.620	2.660	2.600	2.660	2.318	29,580,980
2025-07-28	2.670	2.730	2.620	2.620	2.283	23,316,370
2025-07-25	2.630	2.700	2.600	2.660	2.318	22,794,640
2025-07-24	2.610	2.640	2.580	2.630	2.292	24,196,040
2025-07-23	2.570	2.690	2.560	2.640	2.300	31,251,880
2025-07-22	2.590	2.620	2.490	2.570	2.239	39,516,400
2025-07-21	2.600	2.650	2.560	2.590	2.257	27,736,170
2025-07-18	2.700	2.710	2.560	2.590	2.257	31,767,120
2025-07-17	2.710	2.750	2.680	2.730	2.379	29,446,890
2025-07-16	2.700	2.720	2.630	2.710	2.361	23,371,810
2025-07-15	2.700	2.740	2.620	2.710	2.361	33,296,340
2025-07-14	2.620	2.710	2.590	2.680	2.335	50,958,490
2025-07-11	2.750	2.760	2.590	2.650	2.309	58,591,170
2025-07-10	2.710	2.780	2.690	2.760	2.405	24,067,340
2025-07-09	2.830	2.910	2.740	2.760	2.405	34,094,830
2025-07-08	2.870	2.910	2.820	2.840	2.475	24,773,320
2025-07-07	2.930	2.930	2.820	2.860	2.492	35,725,250
2025-07-04	2.910	2.970	2.860	2.910	2.536	25,456,420
2025-07-03	2.850	2.920	2.850	2.920	2.544	25,692,810
2025-07-02	2.860	2.900	2.820	2.850	2.483	31,905,500
2025-07-01	2.800	2.850	2.790	2.850	2.483	24,135,430
2025-06-30	2.790	2.810	2.750	2.810	2.448	22,639,870
2025-06-27	2.790	2.840	2.740	2.790	2.431	33,285,010
2025-06-26	2.830	2.850	2.700	2.780	2.422	44,641,080
2025-06-25	2.800	2.840	2.770	2.820	2.457	26,727,360
2025-06-24	2.850	2.920	2.790	2.820	2.457	33,558,910
2025-06-23	2.800	2.830	2.760	2.800	2.440	27,312,120
2025-06-20	2.870	2.900	2.790	2.820	2.457	31,924,310
2025-06-18	2.960	2.960	2.870	2.880	2.509	37,527,160
2025-06-17	2.910	3.010	2.870	2.970	2.588	42,293,240
2025-06-16	2.860	2.920	2.820	2.920	2.544	31,687,480
2025-06-13	2.840	2.850	2.750	2.790	2.431	56,057,320
2025-06-12	2.950	2.960	2.850	2.880	2.509	32,515,670
2025-06-11	3.010	3.020	2.890	2.960	2.579	46,960,650
2025-06-10	3.000	3.030	2.960	3.020	2.632	26,331,030
2025-06-09	2.910	2.970	2.890	2.970	2.588	28,027,890
2025-06-06	3.040	3.080	2.830	2.910	2.536	61,663,250
2025-06-05	3.140	3.160	3.010	3.030	2.640	41,907,910
2025-06-04	3.040	3.150	3.030	3.150	2.745	51,248,120
2025-06-03	2.980	3.070	2.970	3.010	2.623	39,072,990
2025-06-02	3.000	3.050	2.920	2.980	2.597	31,809,470
2025-05-30	2.910	2.970	2.890	2.970	2.588	111,086,580
2025-05-29	2.880	2.910	2.840	2.890	2.518	32,001,090
2025-05-28	2.890	2.930	2.840	2.890	2.518	34,356,960
2025-05-27	2.880	2.990	2.840	2.890	2.518	38,477,230
2025-05-26	2.920	2.940	2.810	2.850	2.483	36,686,210
2025-05-23	2.830	2.910	2.760	2.900	2.527	45,876,490
2025-05-22	2.790	2.950	2.780	2.860	2.492	54,505,990
2025-05-21	2.790	2.860	2.660	2.790	2.431	84,794,050
2025-05-20	3.090	3.090	2.780	2.840	2.475	102,279,760
2025-05-19	3.110	3.160	3.060	3.080	2.684	49,363,050
2025-05-16	3.080	3.190	3.070	3.150	2.745	36,284,820
2025-05-15	3.000	3.130	2.990	3.110	2.710	58,400,980
2025-05-14	2.940	3.080	2.940	2.990	2.605	63,319,410
2025-05-13	3.010	3.030	2.880	2.960	2.579	55,853,930

← NewerPage 6 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.