COGN3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	2.850	2.940	2.830	2.940	2.940	41,830
2026-10-06	2.700	2.880	2.700	2.860	2.860	50,320
2026-10-05	2.600	2.740	2.500	2.700	2.700	71,753
2026-10-02	2.430	2.430	2.430	2.430	2.430	28,709
2026-10-01	2.320	2.350	2.260	2.330	2.330	28,442
2026-09-30	2.340	2.340	2.340	2.340	2.340	0
2026-09-28	2.140	2.150	2.080	2.130	2.130	22,699
2026-09-25	2.170	2.170	2.170	2.170	2.170	20,168
2026-09-24	2.290	2.340	2.170	2.220	2.220	29,208
2026-09-23	2.390	2.420	2.290	2.340	2.340	19,764
2026-09-22	2.360	2.400	2.330	2.400	2.400	16,788
2026-09-21	2.260	2.390	2.250	2.380	2.380	20,412
2026-09-18	2.260	2.260	2.260	2.260	2.260	18,604
2026-09-17	2.370	2.380	2.290	2.300	2.300	17,460
2026-09-16	2.420	2.460	2.350	2.360	2.360	20,249
2026-09-15	2.350	2.410	2.320	2.410	2.410	17,718
2026-09-14	2.300	2.360	2.250	2.330	2.330	21,052
2026-09-11	2.360	2.360	2.360	2.360	2.360	15,858
2026-09-10	2.360	2.410	2.320	2.400	2.400	18,882
2026-09-09	2.460	2.460	2.350	2.390	2.390	22,432
2026-09-08	2.450	2.520	2.430	2.480	2.480	23,712
2026-09-04	2.410	2.410	2.410	2.410	2.410	17,530
2026-09-03	2.440	2.480	2.380	2.420	2.420	21,692
2026-09-02	2.340	2.470	2.330	2.430	2.430	22,181
2026-09-01	2.320	2.380	2.270	2.350	2.350	18,432
2026-08-31	2.260	2.330	2.240	2.310	2.310	14,230
2026-08-28	2.230	2.230	2.230	2.230	2.230	12,626
2026-08-27	2.230	2.310	2.210	2.260	2.260	16,501
2026-08-26	2.170	2.250	2.170	2.240	2.240	17,754
2026-08-25	2.170	2.200	2.120	2.160	2.160	15,671
2026-08-24	2.110	2.200	2.080	2.160	2.160	19,099
2026-08-21	2.100	2.100	2.100	2.100	2.100	19,595
2026-08-20	2.060	2.100	2.000	2.050	2.050	16,843
2026-08-19	2.110	2.140	2.060	2.070	2.070	15,766
2026-08-18	2.130	2.150	2.080	2.090	2.090	14,238
2026-08-17	2.120	2.190	2.100	2.150	2.150	16,802
2026-08-14	2.160	2.160	2.160	2.160	2.160	19,329
2026-08-13	2.110	2.180	2.070	2.180	2.180	18,413
2026-08-12	2.050	2.050	2.050	2.050	2.050	20,276
2026-08-11	2.050	2.050	2.050	2.050	2.050	20,212
2026-08-10	2.160	2.160	2.160	2.160	2.160	22,628
2026-08-07	2.260	2.260	2.260	2.260	2.260	14,797
2026-08-06	2.230	2.240	2.180	2.180	2.180	11,687
2026-08-05	2.290	2.370	2.200	2.200	2.200	17,498
2026-08-04	2.340	2.400	2.240	2.290	2.290	15,105
2026-08-03	2.300	2.390	2.280	2.300	2.300	16,048
2026-07-31	2.270	2.270	2.270	2.270	2.270	11,425
2026-07-30	2.220	2.320	2.200	2.290	2.290	15,838
2026-07-29	2.200	2.250	2.160	2.190	2.190	17,416
2026-07-28	2.160	2.230	2.140	2.140	2.140	12,552
2026-07-27	2.100	2.150	2.090	2.150	2.150	16,561
2026-07-24	2.090	2.090	2.090	2.090	2.090	15,684
2026-07-23	2.160	2.160	2.110	2.110	2.110	13,997
2026-07-22	2.130	2.180	2.100	2.180	2.180	17,766
2026-07-21	2.190	2.210	2.120	2.140	2.140	14,859
2026-07-20	2.230	2.260	2.190	2.210	2.210	13,586
2026-07-17	2.250	2.250	2.250	2.250	2.250	14,070
2026-07-16	2.240	2.280	2.230	2.270	2.270	12,825
2026-07-15	2.340	2.340	2.250	2.270	2.270	16,611
2026-07-14	2.370	2.400	2.300	2.340	2.340	13,458

Page 1 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.