U.S. markets open in 4 hours 6 minutes

Cogna Educação S.A. (COGN3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
4.3400-0.1200 (-2.69%)
At close: 5:09PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20214.48004.51004.27004.34004.340034,255,500
Jun 10, 20214.51004.53004.42004.46004.460024,608,500
Jun 09, 20214.55004.63004.46004.50004.500028,903,700
Jun 08, 20214.62004.70004.55004.56004.560033,168,000
Jun 07, 20214.63004.72004.55004.59004.590037,053,400
Jun 04, 20214.44004.67004.41004.63004.630044,931,700
Jun 02, 20214.47004.52004.35004.45004.450050,029,900
Jun 01, 20214.26004.50004.25004.45004.450066,469,400
May 31, 20214.27004.29004.18004.22004.220016,162,900
May 28, 20214.30004.33004.23004.26004.260023,389,400
May 27, 20214.08004.36004.06004.29004.290073,342,300
May 26, 20214.21004.25004.03004.04004.040048,832,900
May 25, 20213.95004.18003.94004.17004.170073,893,600
May 24, 20213.94003.95003.88003.91003.910020,963,100
May 21, 20213.98004.08003.92003.92003.920044,760,800
May 20, 20213.99004.02003.92003.99003.990023,881,100
May 19, 20213.98004.04003.95004.01004.010026,558,600
May 18, 20214.08004.12003.98004.02004.020037,995,700
May 17, 20213.97004.07003.94004.03004.030028,318,200
May 14, 20213.92004.10003.92003.98003.980078,165,500
May 13, 20213.81003.91003.79003.87003.870034,683,300
May 12, 20213.90003.91003.77003.78003.780031,002,900
May 11, 20213.93003.96003.89003.92003.920023,182,200
May 10, 20213.89003.99003.88003.97003.970033,998,800
May 07, 20213.85003.91003.82003.87003.870018,229,400
May 06, 20213.86003.92003.79003.85003.850031,834,500
May 05, 20213.79003.95003.78003.88003.880044,703,700
May 04, 20213.88003.89003.76003.77003.770032,124,700
May 03, 20213.90003.95003.83003.86003.860033,589,400
Apr 30, 20213.93003.97003.85003.87003.870035,120,100
Apr 29, 20214.00004.08003.91003.93003.930037,677,000
Apr 28, 20213.98004.01003.88004.00004.000031,158,300
Apr 27, 20213.99004.05003.94003.96003.960029,782,900
Apr 26, 20213.98004.11003.94003.99003.990044,973,600
Apr 23, 20213.97004.02003.94003.96003.960036,363,000
Apr 22, 20214.03004.06003.93003.96003.960043,330,800
Apr 20, 20214.09004.14003.99003.99003.990041,178,600
Apr 19, 20214.20004.21004.09004.10004.100047,979,200
Apr 16, 20214.11004.22004.09004.19004.190033,273,400
Apr 15, 20214.15004.27004.09004.11004.110044,535,300
Apr 14, 20214.36004.39004.13004.13004.130069,197,000
Apr 13, 20214.08004.40004.07004.33004.330096,467,800
Apr 12, 20214.10004.15004.05004.09004.090034,658,400
Apr 09, 20214.03004.13004.01004.11004.110044,482,000
Apr 08, 20214.02004.18004.00004.05004.050047,490,500
Apr 07, 20214.06004.13003.99004.00004.000038,171,200
Apr 06, 20214.08004.14004.03004.05004.050035,684,400
Apr 05, 20213.89004.14003.87004.07004.070059,942,100
Apr 01, 20213.99004.03003.84003.84003.840048,542,000
Mar 31, 20213.80004.11003.76003.98003.9800125,676,300
Mar 30, 20213.74003.91003.71003.86003.860045,805,200
Mar 29, 20213.83003.85003.72003.77003.770042,215,200
Mar 26, 20214.00004.00003.81003.81003.810067,854,200
Mar 25, 20213.89004.02003.81003.99003.990040,711,800
Mar 24, 20213.99004.02003.87003.88003.880036,325,500
Mar 23, 20214.02004.12003.95003.96003.960043,649,700
Mar 22, 20214.11004.21004.04004.05004.050044,446,600
Mar 19, 20213.98004.18003.96004.16004.160052,040,100
Mar 18, 20214.06004.10003.92003.97003.970038,453,800
Mar 17, 20213.96004.16003.93004.12004.120039,543,700
Mar 16, 20214.10004.17003.92003.97003.970038,400,100
Mar 15, 20214.20004.21004.10004.12004.120034,775,100
Mar 12, 20214.10004.22004.09004.19004.190032,455,700
Mar 11, 20214.10004.33004.08004.14004.140065,006,000
Mar 10, 20213.80004.08003.75004.05004.050062,394,800
Mar 09, 20213.83003.92003.73003.75003.750042,802,700
Mar 08, 20213.96004.13003.80003.83003.830082,068,100
Mar 05, 20213.67004.09003.62004.07004.070097,627,100
Mar 04, 20213.65003.82003.64003.70003.700066,162,700
Mar 03, 20213.59003.69003.45003.67003.670064,579,100
Mar 02, 20213.59003.65003.42003.63003.630093,228,500
Mar 01, 20213.79003.81003.60003.61003.610057,195,200
Feb 26, 20213.87003.90003.74003.74003.740052,220,800
Feb 25, 20213.90004.08003.82003.84003.840073,599,000
Feb 24, 20213.98003.99003.85003.90003.900075,620,100
Feb 23, 20214.10004.11003.95003.96003.960046,527,400
Feb 22, 20214.06004.12003.96003.98003.980059,723,700
Feb 19, 20214.19004.25004.14004.18004.180036,495,600
Feb 18, 20214.37004.39004.20004.20004.200046,707,300
Feb 17, 2021------
Feb 12, 20214.20004.22004.13004.19004.190035,272,200
Feb 11, 20214.24004.31004.20004.23004.230039,933,900
Feb 10, 20214.42004.43004.24004.24004.240052,695,900
Feb 09, 20214.47004.47004.36004.42004.420036,558,300
Feb 08, 20214.64004.64004.46004.47004.470049,741,600
Feb 05, 20214.65004.70004.58004.63004.630029,956,200
Feb 04, 20214.75004.76004.58004.62004.620031,580,900
Feb 03, 20214.68004.76004.63004.74004.740030,921,100
Feb 02, 20214.60004.77004.60004.65004.650041,722,400
Feb 01, 20214.60004.65004.52004.54004.540031,534,300
Jan 29, 20214.53004.65004.47004.52004.520052,441,400
Jan 28, 20214.37004.68004.35004.59004.590076,241,300
Jan 27, 20214.34004.48004.25004.35004.350062,335,100
Jan 26, 20214.42004.52004.31004.33004.330038,408,400
Jan 22, 20214.45004.49004.28004.41004.410065,436,500
Jan 21, 20214.66004.67004.50004.50004.500044,052,600
Jan 20, 20214.65004.71004.61004.64004.640026,026,400
Jan 19, 20214.70004.77004.60004.63004.630033,253,500
Jan 18, 20214.84004.87004.65004.69004.690053,800,200
Jan 15, 20214.77004.87004.69004.76004.760049,058,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...