Cogna Educação S.A historical data

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

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
2026-09-18	2.280	2.300	2.210	2.260	2.260	28,828,900
2026-09-17	2.370	2.380	2.280	2.290	2.290	25,260,300
2026-09-16	2.400	2.470	2.350	2.350	2.350	41,308,600
2026-09-15	2.350	2.420	2.320	2.390	2.390	28,302,700
2026-09-14	2.270	2.370	2.250	2.340	2.340	33,258,100
2026-09-11	2.390	2.410	2.320	2.330	2.330	34,402,900
2026-09-10	2.350	2.420	2.320	2.380	2.380	31,089,400
2026-09-09	2.420	2.430	2.350	2.370	2.370	28,063,900
2026-09-08	2.490	2.520	2.430	2.450	2.450	27,592,900
2026-09-04	2.370	2.470	2.360	2.440	2.440	28,103,400
2026-09-03	2.480	2.490	2.370	2.400	2.400	32,264,400
2026-09-02	2.360	2.470	2.330	2.410	2.410	39,422,300
2026-09-01	2.320	2.380	2.270	2.340	2.340	26,811,900
2026-08-31	2.290	2.330	2.250	2.300	2.300	21,707,100
2026-08-28	2.260	2.270	2.200	2.240	2.240	17,748,000
2026-08-27	2.210	2.310	2.210	2.230	2.230	22,536,200
2026-08-26	2.170	2.250	2.170	2.230	2.230	29,413,400
2026-08-25	2.170	2.200	2.120	2.170	2.170	34,146,500
2026-08-24	2.100	2.200	2.070	2.140	2.140	25,777,100
2026-08-21	2.060	2.130	2.050	2.110	2.110	34,986,900
2026-08-20	2.050	2.100	2.000	2.040	2.040	22,728,900
2026-08-19	2.110	2.160	2.060	2.060	2.060	32,829,900
2026-08-18	2.130	2.150	2.070	2.080	2.080	18,537,300
2026-08-17	2.100	2.200	2.100	2.130	2.130	23,882,200
2026-08-14	2.190	2.220	2.080	2.110	2.110	34,292,600
2026-08-13	2.120	2.190	2.100	2.190	2.190	37,926,400
2026-08-12	2.040	2.080	1.990	2.030	2.030	33,845,500
2026-08-11	2.110	2.150	2.030	2.030	2.030	29,209,600
2026-08-10	2.200	2.220	2.110	2.130	2.130	34,196,200
2026-08-07	2.250	2.300	2.190	2.220	2.220	27,501,000
2026-08-06	2.210	2.240	2.180	2.200	2.200	18,562,100
2026-08-05	2.290	2.370	2.220	2.220	2.220	34,584,500
2026-08-04	2.380	2.380	2.240	2.260	2.260	28,977,400
2026-08-03	2.340	2.390	2.280	2.330	2.330	40,087,000
2026-07-31	2.330	2.350	2.280	2.280	2.280	18,986,700
2026-07-30	2.230	2.320	2.210	2.310	2.310	27,749,400
2026-07-29	2.220	2.250	2.160	2.190	2.190	29,937,900
2026-07-28	2.210	2.230	2.140	2.160	2.160	22,517,800
2026-07-27	2.100	2.150	2.090	2.150	2.150	22,914,100
2026-07-24	2.080	2.110	2.060	2.080	2.080	22,098,900
2026-07-23	2.150	2.160	2.100	2.110	2.110	19,159,500

Page 1 of 2 · 62 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.