Cogna Educação S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.920 | 3.000 | 2.880 | 2.890 | 2.890 | 45,565,000 |
| 2026-10-15 | 2.900 | 3.020 | 2.850 | 2.900 | 2.900 | 53,329,400 |
| 2026-10-14 | 2.980 | 2.990 | 2.820 | 2.930 | 2.930 | 69,992,600 |
| 2026-10-13 | 3.140 | 3.160 | 2.970 | 2.990 | 2.990 | 70,734,400 |
| 2026-10-09 | 2.960 | 3.210 | 2.920 | 3.180 | 3.180 | 92,693,400 |
| 2026-10-08 | 2.940 | 2.990 | 2.850 | 2.930 | 2.930 | 89,011,000 |
| 2026-10-07 | 2.850 | 2.930 | 2.830 | 2.930 | 2.930 | 70,731,000 |
| 2026-10-06 | 2.720 | 2.870 | 2.700 | 2.820 | 2.820 | 91,426,800 |
| 2026-10-05 | 2.610 | 2.750 | 2.590 | 2.690 | 2.690 | 87,925,300 |
| 2026-10-02 | 2.380 | 2.450 | 2.350 | 2.430 | 2.430 | 44,473,400 |
| 2026-10-01 | 2.320 | 2.350 | 2.260 | 2.340 | 2.340 | 42,944,400 |
| 2026-09-30 | 2.230 | 2.340 | 2.170 | 2.320 | 2.320 | 40,123,400 |
| 2026-09-29 | 2.100 | 2.210 | 2.100 | 2.200 | 2.200 | 38,618,900 |
| 2026-09-28 | 2.100 | 2.150 | 2.080 | 2.110 | 2.110 | 40,035,900 |
| 2026-09-25 | 2.180 | 2.220 | 2.120 | 2.120 | 2.120 | 47,086,100 |
| 2026-09-24 | 2.280 | 2.300 | 2.170 | 2.180 | 2.180 | 69,776,600 |
| 2026-09-23 | 2.370 | 2.420 | 2.290 | 2.300 | 2.300 | 47,015,900 |
| 2026-09-22 | 2.350 | 2.400 | 2.330 | 2.400 | 2.400 | 35,786,100 |
| 2026-09-21 | 2.280 | 2.390 | 2.270 | 2.370 | 2.370 | 35,246,700 |
Page 1 of 1 · 19 trading days
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.