COGN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.690	2.690	2.690	2.690	2.690	14,224
2025-07-24	2.640	2.650	2.580	2.580	2.580	11,454
2025-07-23	2.560	2.690	2.550	2.640	2.640	16,757
2025-07-22	2.550	2.620	2.490	2.530	2.530	19,818
2025-07-21	2.580	2.650	2.560	2.610	2.610	14,847
2025-07-18	2.590	2.590	2.590	2.590	2.590	16,977
2025-07-17	2.710	2.750	2.680	2.750	2.750	14,777
2025-07-16	2.710	2.740	2.630	2.730	2.730	14,446
2025-07-15	2.650	2.730	2.620	2.680	2.680	15,946
2025-07-14	2.640	2.700	2.590	2.660	2.660	20,170
2025-07-11	2.640	2.640	2.640	2.640	2.640	24,512
2025-07-10	2.700	2.780	2.690	2.750	2.750	14,913
2025-07-09	2.840	2.900	2.740	2.740	2.740	16,906
2025-07-08	2.830	2.910	2.820	2.880	2.880	12,338
2025-07-07	2.920	2.930	2.820	2.860	2.860	18,453
2025-07-04	2.910	2.910	2.910	2.910	2.910	14,350
2025-07-03	2.890	2.920	2.850	2.900	2.900	13,818
2025-07-02	2.850	2.900	2.820	2.860	2.860	15,362
2025-07-01	2.810	2.860	2.770	2.860	2.860	15,214
2025-06-30	2.780	2.810	2.740	2.810	2.810	15,699
2025-06-27	2.780	2.780	2.780	2.780	2.780	17,089
2025-06-26	2.850	2.850	2.700	2.850	2.850	20,717
2025-06-25	2.800	2.840	2.780	2.790	2.790	11,428
2025-06-24	2.760	2.880	2.740	2.840	2.840	15,108
2025-06-23	2.800	2.840	2.760	2.810	2.810	17,807
2025-06-20	2.850	2.850	2.850	2.850	2.850	15,371
2025-06-18	2.910	2.910	2.910	2.910	2.910	16,237
2025-06-17	2.920	3.010	2.870	2.940	2.940	22,370
2025-06-16	2.800	2.910	2.790	2.910	2.910	17,905
2025-06-13	2.810	2.810	2.810	2.810	2.810	24,874
2025-06-12	2.970	2.990	2.850	2.980	2.980	21,095
2025-06-11	3.010	3.020	2.890	2.990	2.990	20,204
2025-06-10	2.970	3.030	2.950	3.000	3.000	19,272
2025-06-09	2.910	2.970	2.890	2.910	2.910	25,617
2025-06-06	2.900	2.900	2.900	2.900	2.900	33,357
2025-06-05	3.160	3.160	3.020	3.050	3.050	23,669
2025-06-04	3.050	3.150	3.010	3.140	3.140	25,172
2025-06-03	2.990	3.070	2.970	3.060	3.060	23,375
2025-06-02	2.970	3.050	2.930	2.960	2.960	28,770
2025-05-30	2.930	2.930	2.930	2.930	2.930	27,550
2025-05-29	2.850	2.910	2.840	2.880	2.880	16,103
2025-05-28	2.890	2.930	2.840	2.870	2.870	20,774
2025-05-27	2.900	2.900	2.900	2.900	2.900	21,232
2025-05-26	2.840	2.840	2.840	2.840	2.840	21,285
2025-05-23	2.830	2.830	2.830	2.830	2.830	25,603
2025-05-22	2.730	2.940	2.710	2.880	2.880	27,784
2025-05-21	2.800	2.860	2.660	2.820	2.820	45,893
2025-05-20	3.080	3.100	2.770	2.840	2.840	48,552
2025-05-19	3.100	3.100	3.100	3.100	3.100	26,291
2025-05-16	3.180	3.180	3.180	3.180	3.180	26,856
2025-05-15	3.110	3.110	3.110	3.110	3.110	32,513
2025-05-14	2.970	2.970	2.970	2.970	2.970	28,984
2025-05-13	2.990	3.030	2.880	2.950	2.950	29,955
2025-05-12	2.980	3.050	2.880	3.020	3.020	28,307
2025-05-09	2.930	2.930	2.930	2.930	2.930	0
2025-05-06	2.880	2.960	2.850	2.920	2.920	33,814
2025-05-05	2.630	2.880	2.620	2.860	2.860	45,464
2025-05-02	2.600	2.600	2.600	2.600	2.600	23,102
2025-04-30	2.610	2.610	2.610	2.610	2.610	22,412
2025-04-29	2.600	2.600	2.600	2.600	2.600	26,614

← NewerPage 6 of 8 · 452 trading daysOlder →

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.