COGN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2.500 | 2.580 | 2.500 | 2.510 | 2.510 | 19,781 |
| 2025-04-25 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 19,568 |
| 2025-04-24 | 2.430 | 2.570 | 2.380 | 2.520 | 2.520 | 32,209 |
| 2025-04-23 | 2.610 | 2.670 | 2.360 | 2.410 | 2.410 | 36,732 |
| 2025-04-22 | 2.460 | 2.620 | 2.400 | 2.620 | 2.620 | 33,359 |
| 2025-04-17 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 32,543 |
| 2025-04-16 | 2.360 | 2.400 | 2.320 | 2.330 | 2.330 | 21,588 |
| 2025-04-15 | 2.300 | 2.360 | 2.250 | 2.350 | 2.350 | 19,049 |
| 2025-04-14 | 2.260 | 2.330 | 2.260 | 2.320 | 2.320 | 23,559 |
| 2025-04-11 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 22,681 |
| 2025-04-10 | 2.260 | 2.290 | 2.200 | 2.200 | 2.200 | 33,827 |
| 2025-04-09 | 1.980 | 2.280 | 1.970 | 2.270 | 2.270 | 56,486 |
| 2025-04-08 | 2.060 | 2.090 | 1.990 | 2.010 | 2.010 | 24,913 |
| 2025-04-07 | 2.010 | 2.090 | 1.930 | 2.000 | 2.000 | 44,593 |
| 2025-04-04 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 29,444 |
| 2025-04-03 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 36,904 |
| 2025-04-02 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 31,874 |
| 2025-04-01 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 23,362 |
| 2025-03-31 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 27,245 |
| 2025-03-28 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 29,894 |
| 2025-03-27 | 1.950 | 2.100 | 1.940 | 2.030 | 2.030 | 36,332 |
| 2025-03-26 | 1.910 | 1.980 | 1.910 | 1.950 | 1.950 | 16,605 |
| 2025-03-25 | 1.860 | 1.980 | 1.840 | 1.910 | 1.910 | 21,119 |
| 2025-03-24 | 1.880 | 1.900 | 1.780 | 1.820 | 1.820 | 18,872 |
| 2025-03-21 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 16,651 |
| 2025-03-20 | 1.890 | 1.930 | 1.850 | 1.860 | 1.860 | 20,180 |
| 2025-03-19 | 1.810 | 1.930 | 1.810 | 1.910 | 1.910 | 24,951 |
| 2025-03-18 | 1.760 | 1.840 | 1.740 | 1.840 | 1.840 | 26,442 |
| 2025-03-17 | 1.760 | 1.780 | 1.710 | 1.770 | 1.770 | 21,019 |
| 2025-03-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 38,126 |
| 2025-03-13 | 1.840 | 1.890 | 1.610 | 1.630 | 1.630 | 86,169 |
| 2025-03-12 | 1.620 | 1.780 | 1.620 | 1.720 | 1.720 | 26,125 |
| 2025-03-11 | 1.670 | 1.750 | 1.610 | 1.660 | 1.660 | 25,984 |
| 2025-03-10 | 1.640 | 1.710 | 1.630 | 1.630 | 1.630 | 22,484 |
| 2025-03-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 22,579 |
| 2025-03-06 | 1.560 | 1.650 | 1.550 | 1.580 | 1.580 | 16,230 |
| 2025-03-05 | 1.520 | 1.580 | 1.500 | 1.550 | 1.550 | 11,015 |
| 2025-02-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15,584 |
| 2025-02-27 | 1.550 | 1.590 | 1.540 | 1.550 | 1.550 | 13,076 |
| 2025-02-26 | 1.590 | 1.620 | 1.550 | 1.550 | 1.550 | 18,497 |
| 2025-02-25 | 1.670 | 1.670 | 1.580 | 1.600 | 1.600 | 20,277 |
| 2025-02-24 | 1.710 | 1.730 | 1.630 | 1.630 | 1.630 | 16,457 |
| 2025-02-21 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 13,690 |
| 2025-02-20 | 1.690 | 1.720 | 1.660 | 1.660 | 1.660 | 13,370 |
| 2025-02-19 | 1.720 | 1.740 | 1.670 | 1.680 | 1.680 | 16,662 |
| 2025-02-18 | 1.750 | 1.780 | 1.690 | 1.760 | 1.760 | 21,131 |
| 2025-02-17 | 1.700 | 1.800 | 1.690 | 1.740 | 1.740 | 26,585 |
| 2025-02-14 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 21,507 |
| 2025-02-13 | 1.640 | 1.650 | 1.540 | 1.610 | 1.610 | 20,040 |
| 2025-02-12 | 1.640 | 1.680 | 1.610 | 1.630 | 1.630 | 23,329 |
| 2025-02-11 | 1.630 | 1.650 | 1.590 | 1.640 | 1.640 | 22,722 |
| 2025-02-10 | 1.520 | 1.640 | 1.520 | 1.600 | 1.600 | 32,760 |
| 2025-02-07 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 21,839 |
| 2025-02-06 | 1.390 | 1.530 | 1.380 | 1.510 | 1.510 | 31,442 |
| 2025-02-05 | 1.380 | 1.410 | 1.340 | 1.400 | 1.400 | 15,200 |
| 2025-02-04 | 1.410 | 1.410 | 1.340 | 1.370 | 1.370 | 16,414 |
| 2025-02-03 | 1.410 | 1.420 | 1.370 | 1.410 | 1.410 | 17,733 |
| 2025-01-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 20,451 |
| 2025-01-30 | 1.340 | 1.410 | 1.340 | 1.400 | 1.400 | 19,071 |
| 2025-01-29 | 1.330 | 1.360 | 1.310 | 1.350 | 1.350 | 18,760 |
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.