COGN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 2.410 | 2.430 | 2.320 | 2.330 | 2.330 | 14,938 |
| 2026-07-10 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 20,274 |
| 2026-07-09 | 2.180 | 2.260 | 2.170 | 2.200 | 2.200 | 13,779 |
| 2026-07-08 | 2.210 | 2.240 | 2.140 | 2.190 | 2.190 | 19,142 |
| 2026-07-07 | 2.280 | 2.280 | 2.180 | 2.220 | 2.220 | 40,537 |
| 2026-07-06 | 2.340 | 2.340 | 2.250 | 2.270 | 2.270 | 62,824 |
| 2026-07-03 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 16,988 |
| 2026-07-02 | 2.310 | 2.370 | 2.280 | 2.280 | 2.280 | 34,243 |
| 2026-07-01 | 2.250 | 2.340 | 2.210 | 2.280 | 2.280 | 58,616 |
| 2026-06-30 | 2.300 | 2.310 | 2.210 | 2.260 | 2.260 | 18,179 |
| 2026-06-29 | 2.300 | 2.330 | 2.260 | 2.260 | 2.260 | 12,046 |
| 2026-06-26 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 10,981 |
| 2026-06-25 | 2.290 | 2.330 | 2.250 | 2.270 | 2.270 | 13,798 |
| 2026-06-24 | 2.280 | 2.290 | 2.240 | 2.250 | 2.250 | 15,212 |
| 2026-06-23 | 2.340 | 2.350 | 2.280 | 2.320 | 2.320 | 17,466 |
| 2026-06-22 | 2.350 | 2.420 | 2.340 | 2.340 | 2.340 | 12,387 |
| 2026-06-19 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 9,723 |
| 2026-06-18 | 2.330 | 2.350 | 2.290 | 2.350 | 2.350 | 11,457 |
| 2026-06-17 | 2.300 | 2.400 | 2.290 | 2.290 | 2.290 | 14,623 |
| 2026-06-16 | 2.350 | 2.370 | 2.290 | 2.290 | 2.290 | 160,489 |
| 2026-06-15 | 2.370 | 2.450 | 2.350 | 2.350 | 2.350 | 14,593 |
| 2026-06-12 | 2.450 | 2.480 | 2.350 | 2.350 | 2.350 | 59,479 |
| 2026-06-11 | 2.370 | 2.480 | 2.330 | 2.480 | 2.480 | 117,539 |
| 2026-06-10 | 2.390 | 2.390 | 2.330 | 2.330 | 2.330 | 14,209 |
| 2026-06-09 | 2.370 | 2.450 | 2.370 | 2.390 | 2.390 | 16,941 |
| 2026-06-08 | 2.410 | 2.450 | 2.360 | 2.370 | 2.370 | 16,550 |
| 2026-06-05 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 19,307 |
| 2026-06-03 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 25,236 |
| 2026-06-02 | 2.480 | 2.520 | 2.450 | 2.510 | 2.510 | 16,586 |
| 2026-06-01 | 2.500 | 2.530 | 2.450 | 2.450 | 2.450 | 13,951 |
| 2026-05-29 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 16,977 |
| 2026-05-28 | 2.550 | 2.610 | 2.510 | 2.510 | 2.510 | 10,457 |
| 2026-05-27 | 2.570 | 2.610 | 2.500 | 2.570 | 2.570 | 15,855 |
| 2026-05-26 | 2.540 | 2.550 | 2.490 | 2.550 | 2.550 | 14,388 |
| 2026-05-25 | 2.450 | 2.560 | 2.440 | 2.520 | 2.520 | 15,790 |
| 2026-05-22 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 13,746 |
| 2026-05-21 | 2.530 | 2.560 | 2.470 | 2.540 | 2.540 | 17,012 |
| 2026-05-20 | 2.450 | 2.590 | 2.450 | 2.570 | 2.570 | 22,162 |
| 2026-05-19 | 2.490 | 2.500 | 2.400 | 2.460 | 2.460 | 21,330 |
| 2026-05-18 | 2.530 | 2.570 | 2.480 | 2.520 | 2.520 | 21,483 |
| 2026-05-15 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 23,430 |
| 2026-05-14 | 2.560 | 2.630 | 2.560 | 2.590 | 2.590 | 22,104 |
| 2026-05-13 | 2.650 | 2.660 | 2.530 | 2.570 | 2.570 | 30,132 |
| 2026-05-12 | 2.640 | 2.680 | 2.590 | 2.620 | 2.620 | 25,390 |
| 2026-05-11 | 2.820 | 2.830 | 2.600 | 2.620 | 2.620 | 37,289 |
| 2026-05-08 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 22,710 |
| 2026-05-07 | 2.840 | 2.920 | 2.770 | 2.820 | 2.820 | 25,489 |
| 2026-05-06 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 23,598 |
| 2026-05-05 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 21,201 |
| 2026-05-04 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 27,411 |
| 2026-04-30 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 24,948 |
| 2026-04-29 | 2.890 | 2.920 | 2.710 | 2.730 | 2.730 | 28,590 |
| 2026-04-28 | 2.900 | 2.920 | 2.820 | 2.850 | 2.850 | 21,451 |
| 2026-04-27 | 2.980 | 3.010 | 2.910 | 2.950 | 2.950 | 20,100 |
| 2026-04-24 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 21,465 |
| 2026-04-23 | 3.070 | 3.100 | 2.920 | 2.950 | 2.950 | 28,634 |
| 2026-04-22 | 3.300 | 3.300 | 3.040 | 3.070 | 3.070 | 36,869 |
← NewerPage 2 of 2 · 117 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.