Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cogna Educação S.A. (COGN3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
2.1600-0.0400 (-1.82%)
At close: 07:07PM BRST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20232.19002.21002.14002.16002.160018,084,200
Jan 26, 20232.24002.27002.19002.20002.200020,343,000
Jan 25, 20232.21002.26002.17002.23002.230020,203,100
Jan 24, 20232.17002.24002.16002.22002.220020,761,700
Jan 23, 20232.17002.21002.16002.16002.160016,426,400
Jan 20, 20232.16002.19002.12002.17002.170022,348,500
Jan 19, 20232.16002.19002.09002.16002.160048,151,400
Jan 18, 20232.15002.18002.13002.18002.180030,624,000
Jan 17, 20232.09002.15002.09002.12002.120019,731,000
Jan 16, 20232.13002.18002.07002.08002.080021,897,000
Jan 13, 20232.18002.21002.13002.14002.140021,475,400
Jan 12, 20232.22002.30002.17002.20002.200039,415,600
Jan 11, 20232.21002.24002.13002.24002.240039,792,600
Jan 10, 20232.09002.23002.06002.21002.210033,942,900
Jan 09, 20232.06002.17002.03002.11002.110036,044,500
Jan 06, 20232.06002.11002.02002.09002.090044,494,300
Jan 05, 20232.04002.10002.01002.05002.050039,666,700
Jan 04, 20231.98002.03001.92002.03002.030035,252,600
Jan 03, 20232.06002.08001.94001.95001.950034,649,800
Jan 02, 20232.09002.12002.03002.05002.050012,941,800
Dec 29, 20222.17002.20002.09002.12002.120020,212,700
Dec 28, 20222.07002.17002.06002.16002.160015,476,500
Dec 27, 20222.17002.17002.06002.06002.060016,932,500
Dec 26, 20222.18002.19002.11002.16002.16005,967,100
Dec 23, 20222.12002.20002.10002.17002.170021,629,400
Dec 22, 20222.13002.16002.07002.12002.120018,744,700
Dec 21, 20222.12002.16002.04002.13002.130022,464,600
Dec 20, 20222.03002.14002.01002.12002.120030,298,100
Dec 19, 20221.99002.08001.96002.05002.050021,713,200
Dec 16, 20222.08002.10001.95001.97001.970032,992,700
Dec 15, 20222.02002.13002.02002.06002.060032,297,100
Dec 14, 20221.97002.10001.90002.07002.070044,332,400
Dec 13, 20222.01002.05001.95001.97001.970043,451,200
Dec 12, 20222.10002.12001.97002.00002.000047,962,600
Dec 09, 20222.15002.17002.09002.10002.100034,050,500
Dec 08, 20222.19002.19002.08002.12002.120033,759,600
Dec 07, 20222.16002.24002.15002.20002.200035,757,400
Dec 06, 20222.13002.18002.11002.18002.180034,511,100
Dec 05, 20222.17002.20002.11002.12002.120029,960,300
Dec 02, 20222.21002.28002.18002.20002.200039,133,500
Dec 01, 20222.23002.24002.17002.20002.200029,904,400
Nov 30, 20222.27002.28002.17002.24002.240031,050,600
Nov 29, 20222.19002.27002.16002.25002.250019,713,800
Nov 28, 20222.27002.29002.16002.19002.190021,897,600
Nov 25, 20222.36002.37002.26002.28002.280020,265,700
Nov 24, 20222.31002.39002.30002.37002.370021,878,700
Nov 23, 20222.28002.32002.22002.30002.300038,817,600
Nov 22, 20222.30002.35002.24002.30002.300028,581,300
Nov 21, 20222.27002.34002.22002.31002.310031,846,900
Nov 18, 20222.40002.45002.25002.26002.260046,267,800
Nov 17, 20222.36002.38002.25002.35002.350056,506,000
Nov 16, 20222.44002.46002.35002.40002.400049,345,800
Nov 14, 20222.51002.55002.41002.46002.460039,043,500
Nov 11, 20222.63002.70002.45002.49002.490069,171,800
Nov 10, 20222.76002.77002.54002.64002.640067,512,400
Nov 09, 20222.88002.90002.76002.80002.800049,385,200
Nov 08, 20222.91002.95002.84002.88002.880045,559,200
Nov 07, 20223.18003.23002.93002.93002.930061,714,900
Nov 04, 20223.27003.32003.20003.21003.210045,738,600
Nov 03, 20223.25003.33003.24003.24003.240042,091,900
Nov 01, 20223.29003.39003.23003.31003.310059,451,200
Oct 31, 20223.29003.48003.15003.29003.2900117,740,100
Oct 28, 20223.05003.25003.00003.18003.180059,040,400
Oct 27, 20222.89003.09002.89003.02003.020053,087,700
Oct 26, 20223.00003.02002.82002.83002.830039,094,700
Oct 25, 20222.88003.13002.87002.96002.960047,287,200
Oct 24, 20222.87002.92002.85002.88002.880026,475,900
Oct 21, 20222.89002.95002.75002.92002.920068,205,700
Oct 20, 20222.90003.01002.87002.90002.900046,593,800
Oct 19, 20222.96003.04002.89002.90002.900032,380,300
Oct 18, 20222.96002.98002.87002.98002.980034,858,100
Oct 17, 20222.97002.99002.92002.92002.920028,353,700
Oct 14, 20223.02003.06002.89002.93002.930047,720,500
Oct 13, 20223.06003.11003.01003.03003.030037,564,600
Oct 11, 20223.11003.16003.05003.08003.080035,443,400
Oct 10, 20223.14003.14003.05003.12003.120026,623,000
Oct 07, 20223.11003.17003.05003.11003.110042,142,500
Oct 06, 20222.94003.19002.94003.12003.120083,926,600
Oct 05, 20223.00003.08002.89002.92002.920060,284,400
Oct 04, 20222.99003.03002.88002.99002.990073,593,800
Oct 03, 20222.97002.97002.70002.93002.930089,157,700
Sep 30, 20222.84002.98002.80002.94002.940046,024,700
Sep 29, 20222.89002.92002.82002.85002.850043,027,400
Sep 28, 20222.82003.00002.78002.93002.930053,953,300
Sep 27, 20222.84002.85002.78002.82002.820044,637,900
Sep 26, 20222.98003.03002.92002.94002.940018,504,400
Sep 23, 20222.94003.03002.88003.01003.010038,228,800
Sep 22, 20222.79003.02002.78002.98002.980079,403,300
Sep 21, 20222.77002.81002.72002.74002.740041,288,300
Sep 20, 20222.80002.87002.73002.75002.750043,724,600
Sep 19, 20222.55002.84002.50002.81002.810079,910,800
Sep 16, 20222.78002.79002.56002.56002.560081,854,500
Sep 15, 20222.84002.89002.79002.82002.820026,269,900
Sep 14, 20222.77002.87002.73002.84002.840047,683,300
Sep 13, 20222.70002.78002.67002.73002.730019,866,200
Sep 12, 20222.73002.81002.73002.76002.760023,781,400
Sep 09, 20222.70002.77002.67002.71002.710024,383,900
Sep 08, 20222.58002.68002.54002.67002.670028,052,100
Sep 06, 20222.59002.61002.50002.56002.560019,882,200
Sep 05, 20222.58002.63002.55002.63002.630014,054,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement