Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	3.010	3.050	2.880	2.990	2.605	49,757,180
2025-05-09	3.030	3.060	2.850	2.970	2.588	76,439,770
2025-05-08	2.910	3.080	2.870	3.030	2.640	50,500,010
2025-05-07	2.920	2.980	2.760	2.880	2.509	69,634,510
2025-05-06	2.860	2.960	2.850	2.900	2.527	58,006,410
2025-05-05	2.690	2.880	2.690	2.840	2.475	81,865,630
2025-05-02	2.590	2.620	2.550	2.610	2.274	45,191,520
2025-04-30	2.550	2.630	2.530	2.580	2.248	45,892,330
2025-04-29	2.450	2.630	2.450	2.560	2.231	51,059,800
2025-04-28	2.510	2.580	2.510	2.530	2.205	46,217,270
2025-04-25	2.530	2.560	2.480	2.500	2.114	41,728,940
2025-04-24	2.380	2.570	2.370	2.520	2.131	74,034,510
2025-04-23	2.660	2.660	2.360	2.390	2.021	119,771,740
2025-04-22	2.450	2.620	2.400	2.600	2.199	66,065,010
2025-04-17	2.260	2.480	2.150	2.450	2.072	122,928,960
2025-04-16	2.330	2.400	2.320	2.320	1.962	57,095,610
2025-04-15	2.300	2.370	2.290	2.350	1.988	59,317,830
2025-04-14	2.270	2.330	2.260	2.290	1.937	56,791,130
2025-04-11	2.260	2.290	2.210	2.250	1.903	62,993,480
2025-04-10	2.240	2.290	2.210	2.240	1.895	81,826,140
2025-04-09	1.980	2.280	1.970	2.250	1.903	124,449,600
2025-04-08	2.070	2.090	1.990	2.010	1.700	75,954,890
2025-04-07	1.980	2.090	1.930	2.030	1.717	104,903,150
2025-04-04	2.110	2.110	2.010	2.060	1.742	69,621,420
2025-04-03	2.070	2.220	2.070	2.180	1.844	85,799,560
2025-04-02	2.150	2.190	2.040	2.090	1.768	84,970,600
2025-04-01	2.090	2.180	2.070	2.160	1.827	56,331,440
2025-03-31	2.110	2.130	2.040	2.090	1.768	63,502,560
2025-03-28	2.030	2.150	2.010	2.120	1.793	69,333,550
2025-03-27	1.960	2.100	1.940	2.040	1.725	62,388,590
2025-03-26	1.940	1.980	1.910	1.940	1.641	35,583,020
2025-03-25	1.850	1.980	1.840	1.930	1.632	45,041,040
2025-03-24	1.890	1.900	1.770	1.840	1.556	34,683,770
2025-03-21	1.880	1.910	1.840	1.880	1.590	32,979,100
2025-03-20	1.880	1.930	1.870	1.890	1.599	37,537,610
2025-03-19	1.830	1.930	1.820	1.900	1.607	64,449,220
2025-03-18	1.740	1.840	1.740	1.830	1.548	61,199,380
2025-03-17	1.760	1.780	1.710	1.760	1.489	44,178,640
2025-03-14	1.630	1.760	1.620	1.750	1.480	112,290,090
2025-03-13	1.840	1.870	1.610	1.610	1.362	169,848,360
2025-03-12	1.650	1.780	1.650	1.720	1.455	51,149,010
2025-03-11	1.710	1.760	1.610	1.650	1.396	52,796,920
2025-03-10	1.630	1.710	1.630	1.650	1.396	55,218,570
2025-03-07	1.560	1.670	1.550	1.650	1.396	39,747,620
2025-03-06	1.570	1.650	1.550	1.570	1.328	52,344,160
2025-03-05	1.510	1.590	1.490	1.560	1.319	28,110,280
2025-02-28	1.540	1.620	1.510	1.520	1.286	115,469,750
2025-02-27	1.560	1.590	1.540	1.550	1.311	34,392,050
2025-02-26	1.620	1.620	1.540	1.560	1.319	39,173,530
2025-02-25	1.650	1.670	1.570	1.590	1.345	52,198,630
2025-02-24	1.720	1.730	1.630	1.660	1.404	41,740,160
2025-02-21	1.690	1.740	1.680	1.700	1.438	33,304,700
2025-02-20	1.700	1.720	1.660	1.700	1.438	38,504,180
2025-02-19	1.720	1.740	1.670	1.690	1.429	48,072,200
2025-02-18	1.740	1.790	1.690	1.750	1.480	73,912,190
2025-02-17	1.710	1.800	1.700	1.750	1.480	49,037,560
2025-02-14	1.630	1.700	1.620	1.700	1.438	56,753,400
2025-02-13	1.630	1.650	1.540	1.610	1.362	63,723,770
2025-02-12	1.630	1.680	1.610	1.620	1.370	84,994,580
2025-02-11	1.620	1.650	1.590	1.650	1.396	49,308,600

← NewerPage 7 of 21 · 1,245 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.