Cogna Educação S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.420	1.500	1.340	1.360	1.150	120,346,380
2024-11-07	1.530	1.550	1.420	1.420	1.201	47,241,370
2024-11-06	1.470	1.540	1.450	1.530	1.294	57,227,720
2024-11-05	1.500	1.540	1.440	1.510	1.277	68,546,830
2024-11-04	1.400	1.520	1.390	1.510	1.277	70,045,030
2024-11-01	1.420	1.430	1.350	1.360	1.150	39,632,450
2024-10-31	1.460	1.480	1.410	1.410	1.193	28,248,110
2024-10-30	1.420	1.500	1.410	1.460	1.235	28,437,310
2024-10-29	1.460	1.470	1.410	1.420	1.201	16,277,030
2024-10-28	1.450	1.480	1.440	1.450	1.226	25,276,240
2024-10-25	1.480	1.510	1.420	1.430	1.209	35,454,870
2024-10-24	1.410	1.520	1.390	1.480	1.252	52,538,860
2024-10-23	1.360	1.430	1.350	1.420	1.201	33,735,350
2024-10-22	1.370	1.410	1.360	1.360	1.150	23,160,390
2024-10-21	1.350	1.390	1.350	1.380	1.167	25,374,250
2024-10-18	1.380	1.390	1.340	1.350	1.142	26,204,750
2024-10-17	1.370	1.380	1.350	1.370	1.159	19,653,700
2024-10-16	1.360	1.410	1.340	1.390	1.176	35,779,480
2024-10-15	1.360	1.380	1.340	1.350	1.142	25,567,300
2024-10-14	1.320	1.380	1.300	1.350	1.142	58,930,960
2024-10-11	1.320	1.340	1.290	1.330	1.125	30,101,500
2024-10-10	1.330	1.340	1.290	1.320	1.116	48,878,720
2024-10-09	1.400	1.400	1.320	1.330	1.125	58,260,180
2024-10-08	1.370	1.440	1.360	1.420	1.201	97,538,320
2024-10-07	1.270	1.300	1.240	1.260	1.066	41,095,780
2024-10-04	1.240	1.270	1.230	1.260	1.066	27,230,720
2024-10-03	1.270	1.280	1.220	1.230	1.040	39,186,180
2024-10-02	1.300	1.330	1.260	1.270	1.074	33,440,330
2024-10-01	1.290	1.320	1.270	1.280	1.083	40,409,820
2024-09-30	1.340	1.340	1.270	1.280	1.083	34,837,550
2024-09-27	1.320	1.370	1.310	1.330	1.125	32,833,350
2024-09-26	1.320	1.400	1.300	1.340	1.133	84,848,170
2024-09-25	1.330	1.330	1.240	1.250	1.057	62,707,370
2024-09-24	1.320	1.330	1.290	1.320	1.116	30,616,300
2024-09-23	1.330	1.340	1.290	1.290	1.091	60,564,900
2024-09-20	1.420	1.430	1.320	1.320	1.116	56,701,700
2024-09-19	1.460	1.500	1.400	1.410	1.193	35,447,060
2024-09-18	1.470	1.530	1.440	1.440	1.218	47,710,960
2024-09-17	1.440	1.490	1.420	1.490	1.260	20,099,860
2024-09-16	1.470	1.490	1.450	1.450	1.226	14,862,870
2024-09-13	1.400	1.500	1.400	1.470	1.243	35,966,150
2024-09-12	1.440	1.460	1.400	1.400	1.184	24,479,840
2024-09-11	1.350	1.440	1.330	1.430	1.209	55,600,600
2024-09-10	1.360	1.360	1.340	1.340	1.133	26,542,450
2024-09-09	1.390	1.400	1.360	1.370	1.159	25,769,480
2024-09-06	1.410	1.440	1.390	1.390	1.176	48,142,160
2024-09-05	1.380	1.420	1.360	1.410	1.193	35,258,410
2024-09-04	1.370	1.420	1.360	1.390	1.176	39,974,110
2024-09-03	1.370	1.420	1.350	1.350	1.142	38,189,800
2024-09-02	1.370	1.380	1.340	1.360	1.150	22,743,820
2024-08-30	1.390	1.430	1.360	1.370	1.159	49,530,250
2024-08-29	1.410	1.410	1.380	1.400	1.184	27,599,660
2024-08-28	1.410	1.420	1.380	1.400	1.184	32,627,430
2024-08-27	1.440	1.450	1.410	1.430	1.209	27,299,030
2024-08-26	1.440	1.450	1.410	1.450	1.226	33,621,280
2024-08-23	1.340	1.430	1.330	1.430	1.209	55,307,450
2024-08-22	1.380	1.390	1.330	1.330	1.125	36,293,730
2024-08-21	1.440	1.460	1.360	1.390	1.176	64,199,080
2024-08-20	1.490	1.500	1.420	1.420	1.201	45,659,350
2024-08-19	1.340	1.500	1.340	1.470	1.243	92,862,550

← NewerPage 9 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.