Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.530	1.640	1.520	1.610	1.362	65,824,550
2025-02-07	1.510	1.530	1.470	1.520	1.286	55,278,520
2025-02-06	1.390	1.530	1.380	1.500	1.269	68,560,470
2025-02-05	1.380	1.410	1.340	1.400	1.184	44,583,550
2025-02-04	1.390	1.400	1.340	1.380	1.167	49,532,230
2025-02-03	1.400	1.430	1.370	1.400	1.184	35,072,950
2025-01-31	1.390	1.420	1.380	1.410	1.193	43,916,400
2025-01-30	1.350	1.410	1.340	1.390	1.176	48,357,100
2025-01-29	1.330	1.360	1.300	1.340	1.133	41,048,040
2025-01-28	1.390	1.400	1.320	1.330	1.125	33,199,540
2025-01-27	1.340	1.410	1.290	1.400	1.184	67,993,530
2025-01-24	1.320	1.410	1.310	1.370	1.159	94,397,600
2025-01-23	1.300	1.320	1.280	1.320	1.116	31,327,670
2025-01-22	1.290	1.310	1.270	1.290	1.091	24,566,190
2025-01-21	1.270	1.300	1.260	1.280	1.083	19,881,180
2025-01-20	1.230	1.300	1.220	1.270	1.074	25,983,210
2025-01-17	1.280	1.290	1.220	1.250	1.057	45,163,690
2025-01-16	1.230	1.250	1.220	1.230	1.040	25,743,520
2025-01-15	1.160	1.250	1.150	1.240	1.049	48,752,220
2025-01-14	1.150	1.160	1.120	1.150	0.973	21,461,880
2025-01-13	1.170	1.190	1.140	1.140	0.964	19,186,860
2025-01-10	1.160	1.180	1.130	1.180	0.998	23,536,700
2025-01-09	1.170	1.180	1.140	1.160	0.981	16,952,100
2025-01-08	1.140	1.190	1.130	1.170	0.990	28,153,840
2025-01-07	1.150	1.190	1.130	1.160	0.981	53,826,410
2025-01-06	1.100	1.160	1.090	1.140	0.964	37,905,670
2025-01-03	1.080	1.110	1.070	1.080	0.913	27,486,800
2025-01-02	1.090	1.110	1.070	1.080	0.913	23,595,880
2024-12-30	1.070	1.110	1.060	1.090	0.922	30,630,160
2024-12-27	1.070	1.080	1.030	1.060	0.897	31,026,380
2024-12-26	1.070	1.100	1.050	1.050	0.888	29,397,060
2024-12-23	1.080	1.090	1.050	1.070	0.905	27,792,270
2024-12-20	1.050	1.150	1.040	1.090	0.922	82,756,520
2024-12-19	1.000	1.060	0.980	1.050	0.888	79,007,610
2024-12-18	1.080	1.100	0.980	0.990	0.837	80,235,210
2024-12-17	1.080	1.130	1.040	1.090	0.922	88,707,960
2024-12-16	1.120	1.130	1.070	1.070	0.905	44,772,420
2024-12-13	1.160	1.180	1.120	1.120	0.947	39,429,720
2024-12-12	1.230	1.250	1.150	1.170	0.990	43,328,230
2024-12-11	1.200	1.310	1.180	1.270	1.074	57,061,180
2024-12-10	1.180	1.220	1.140	1.200	1.015	59,758,820
2024-12-09	1.220	1.230	1.120	1.150	0.973	70,036,560
2024-12-06	1.280	1.300	1.200	1.200	1.015	63,743,240
2024-12-05	1.290	1.350	1.270	1.280	1.083	56,018,160
2024-12-04	1.280	1.330	1.260	1.260	1.066	55,496,210
2024-12-03	1.270	1.310	1.260	1.290	1.091	36,905,000
2024-12-02	1.290	1.310	1.250	1.250	1.057	51,554,690
2024-11-29	1.290	1.310	1.250	1.290	1.091	68,750,880
2024-11-28	1.390	1.400	1.280	1.290	1.091	78,682,560
2024-11-27	1.480	1.500	1.390	1.390	1.176	47,410,770
2024-11-26	1.430	1.510	1.420	1.470	1.243	62,749,610
2024-11-25	1.400	1.440	1.380	1.440	1.218	40,272,210
2024-11-22	1.340	1.390	1.320	1.390	1.176	38,827,580
2024-11-21	1.360	1.360	1.310	1.320	1.116	51,909,660
2024-11-19	1.370	1.390	1.350	1.370	1.159	31,872,280
2024-11-18	1.350	1.390	1.340	1.370	1.159	44,091,520
2024-11-14	1.400	1.430	1.350	1.350	1.142	49,070,890
2024-11-13	1.400	1.420	1.360	1.410	1.193	39,810,100
2024-11-12	1.470	1.490	1.400	1.400	1.184	35,213,200
2024-11-11	1.360	1.490	1.350	1.480	1.252	48,483,160

← NewerPage 8 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.