COGN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.400 | 1.400 | 1.320 | 1.320 | 1.320 | 18,849 |
| 2025-01-27 | 1.370 | 1.410 | 1.300 | 1.390 | 1.390 | 22,807 |
| 2025-01-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 31,014 |
| 2025-01-23 | 1.290 | 1.320 | 1.280 | 1.310 | 1.310 | 17,758 |
| 2025-01-22 | 1.280 | 1.310 | 1.270 | 1.280 | 1.280 | 15,399 |
| 2025-01-21 | 1.270 | 1.300 | 1.260 | 1.290 | 1.290 | 14,662 |
| 2025-01-20 | 1.250 | 1.290 | 1.220 | 1.280 | 1.280 | 20,580 |
| 2025-01-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 18,322 |
| 2025-01-16 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 14,101 |
| 2025-01-15 | 1.150 | 1.250 | 1.140 | 1.240 | 1.240 | 23,585 |
| 2025-01-14 | 1.150 | 1.160 | 1.120 | 1.130 | 1.130 | 14,768 |
| 2025-01-13 | 1.150 | 1.190 | 1.140 | 1.150 | 1.150 | 12,730 |
| 2025-01-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 13,646 |
| 2025-01-09 | 1.170 | 1.180 | 1.140 | 1.170 | 1.170 | 15,208 |
| 2025-01-08 | 1.150 | 1.180 | 1.130 | 1.180 | 1.180 | 16,993 |
| 2025-01-07 | 1.150 | 1.180 | 1.130 | 1.160 | 1.160 | 20,665 |
| 2025-01-06 | 1.080 | 1.150 | 1.070 | 1.140 | 1.140 | 19,710 |
| 2025-01-03 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 15,701 |
| 2025-01-02 | 1.090 | 1.110 | 1.070 | 1.080 | 1.080 | 15,744 |
| 2024-12-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 19,448 |
| 2024-12-27 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 19,957 |
| 2024-12-26 | 1.070 | 1.100 | 1.050 | 1.060 | 1.060 | 15,815 |
| 2024-12-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 18,744 |
| 2024-12-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 27,013 |
| 2024-12-19 | 1.000 | 1.060 | 0.980 | 1.060 | 1.060 | 25,038 |
| 2024-12-18 | 1.100 | 1.120 | 0.980 | 0.980 | 0.980 | 42,191 |
| 2024-12-17 | 1.070 | 1.130 | 1.040 | 1.100 | 1.100 | 30,337 |
| 2024-12-16 | 1.130 | 1.130 | 1.070 | 1.070 | 1.070 | 30,447 |
| 2024-12-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 26,043 |
| 2024-12-12 | 1.270 | 1.270 | 1.150 | 1.170 | 1.170 | 28,090 |
| 2024-12-11 | 1.200 | 1.310 | 1.180 | 1.260 | 1.260 | 29,330 |
| 2024-12-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
← NewerPage 8 of 8 · 452 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.