U.S. markets open in 4 hours 6 minutes
S&P Futures
4,248.00+2.25(+0.05%)Dow Futures
34,467.00+5.00(+0.01%)Nasdaq Futures
14,026.25+32.00(+0.23%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2021 | 4.4800 | 4.5100 | 4.2700 | 4.3400 | 4.3400 | 34,255,500 |
| Jun 10, 2021 | 4.5100 | 4.5300 | 4.4200 | 4.4600 | 4.4600 | 24,608,500 |
| Jun 09, 2021 | 4.5500 | 4.6300 | 4.4600 | 4.5000 | 4.5000 | 28,903,700 |
| Jun 08, 2021 | 4.6200 | 4.7000 | 4.5500 | 4.5600 | 4.5600 | 33,168,000 |
| Jun 07, 2021 | 4.6300 | 4.7200 | 4.5500 | 4.5900 | 4.5900 | 37,053,400 |
| Jun 04, 2021 | 4.4400 | 4.6700 | 4.4100 | 4.6300 | 4.6300 | 44,931,700 |
| Jun 02, 2021 | 4.4700 | 4.5200 | 4.3500 | 4.4500 | 4.4500 | 50,029,900 |
| Jun 01, 2021 | 4.2600 | 4.5000 | 4.2500 | 4.4500 | 4.4500 | 66,469,400 |
| May 31, 2021 | 4.2700 | 4.2900 | 4.1800 | 4.2200 | 4.2200 | 16,162,900 |
| May 28, 2021 | 4.3000 | 4.3300 | 4.2300 | 4.2600 | 4.2600 | 23,389,400 |
| May 27, 2021 | 4.0800 | 4.3600 | 4.0600 | 4.2900 | 4.2900 | 73,342,300 |
| May 26, 2021 | 4.2100 | 4.2500 | 4.0300 | 4.0400 | 4.0400 | 48,832,900 |
| May 25, 2021 | 3.9500 | 4.1800 | 3.9400 | 4.1700 | 4.1700 | 73,893,600 |
| May 24, 2021 | 3.9400 | 3.9500 | 3.8800 | 3.9100 | 3.9100 | 20,963,100 |
| May 21, 2021 | 3.9800 | 4.0800 | 3.9200 | 3.9200 | 3.9200 | 44,760,800 |
| May 20, 2021 | 3.9900 | 4.0200 | 3.9200 | 3.9900 | 3.9900 | 23,881,100 |
| May 19, 2021 | 3.9800 | 4.0400 | 3.9500 | 4.0100 | 4.0100 | 26,558,600 |
| May 18, 2021 | 4.0800 | 4.1200 | 3.9800 | 4.0200 | 4.0200 | 37,995,700 |
| May 17, 2021 | 3.9700 | 4.0700 | 3.9400 | 4.0300 | 4.0300 | 28,318,200 |
| May 14, 2021 | 3.9200 | 4.1000 | 3.9200 | 3.9800 | 3.9800 | 78,165,500 |
| May 13, 2021 | 3.8100 | 3.9100 | 3.7900 | 3.8700 | 3.8700 | 34,683,300 |
| May 12, 2021 | 3.9000 | 3.9100 | 3.7700 | 3.7800 | 3.7800 | 31,002,900 |
| May 11, 2021 | 3.9300 | 3.9600 | 3.8900 | 3.9200 | 3.9200 | 23,182,200 |
| May 10, 2021 | 3.8900 | 3.9900 | 3.8800 | 3.9700 | 3.9700 | 33,998,800 |
| May 07, 2021 | 3.8500 | 3.9100 | 3.8200 | 3.8700 | 3.8700 | 18,229,400 |
| May 06, 2021 | 3.8600 | 3.9200 | 3.7900 | 3.8500 | 3.8500 | 31,834,500 |
| May 05, 2021 | 3.7900 | 3.9500 | 3.7800 | 3.8800 | 3.8800 | 44,703,700 |
| May 04, 2021 | 3.8800 | 3.8900 | 3.7600 | 3.7700 | 3.7700 | 32,124,700 |
| May 03, 2021 | 3.9000 | 3.9500 | 3.8300 | 3.8600 | 3.8600 | 33,589,400 |
| Apr 30, 2021 | 3.9300 | 3.9700 | 3.8500 | 3.8700 | 3.8700 | 35,120,100 |
| Apr 29, 2021 | 4.0000 | 4.0800 | 3.9100 | 3.9300 | 3.9300 | 37,677,000 |
| Apr 28, 2021 | 3.9800 | 4.0100 | 3.8800 | 4.0000 | 4.0000 | 31,158,300 |
| Apr 27, 2021 | 3.9900 | 4.0500 | 3.9400 | 3.9600 | 3.9600 | 29,782,900 |
| Apr 26, 2021 | 3.9800 | 4.1100 | 3.9400 | 3.9900 | 3.9900 | 44,973,600 |
| Apr 23, 2021 | 3.9700 | 4.0200 | 3.9400 | 3.9600 | 3.9600 | 36,363,000 |
| Apr 22, 2021 | 4.0300 | 4.0600 | 3.9300 | 3.9600 | 3.9600 | 43,330,800 |
| Apr 20, 2021 | 4.0900 | 4.1400 | 3.9900 | 3.9900 | 3.9900 | 41,178,600 |
| Apr 19, 2021 | 4.2000 | 4.2100 | 4.0900 | 4.1000 | 4.1000 | 47,979,200 |
| Apr 16, 2021 | 4.1100 | 4.2200 | 4.0900 | 4.1900 | 4.1900 | 33,273,400 |
| Apr 15, 2021 | 4.1500 | 4.2700 | 4.0900 | 4.1100 | 4.1100 | 44,535,300 |
| Apr 14, 2021 | 4.3600 | 4.3900 | 4.1300 | 4.1300 | 4.1300 | 69,197,000 |
| Apr 13, 2021 | 4.0800 | 4.4000 | 4.0700 | 4.3300 | 4.3300 | 96,467,800 |
| Apr 12, 2021 | 4.1000 | 4.1500 | 4.0500 | 4.0900 | 4.0900 | 34,658,400 |
| Apr 09, 2021 | 4.0300 | 4.1300 | 4.0100 | 4.1100 | 4.1100 | 44,482,000 |
| Apr 08, 2021 | 4.0200 | 4.1800 | 4.0000 | 4.0500 | 4.0500 | 47,490,500 |
| Apr 07, 2021 | 4.0600 | 4.1300 | 3.9900 | 4.0000 | 4.0000 | 38,171,200 |
| Apr 06, 2021 | 4.0800 | 4.1400 | 4.0300 | 4.0500 | 4.0500 | 35,684,400 |
| Apr 05, 2021 | 3.8900 | 4.1400 | 3.8700 | 4.0700 | 4.0700 | 59,942,100 |
| Apr 01, 2021 | 3.9900 | 4.0300 | 3.8400 | 3.8400 | 3.8400 | 48,542,000 |
| Mar 31, 2021 | 3.8000 | 4.1100 | 3.7600 | 3.9800 | 3.9800 | 125,676,300 |
| Mar 30, 2021 | 3.7400 | 3.9100 | 3.7100 | 3.8600 | 3.8600 | 45,805,200 |
| Mar 29, 2021 | 3.8300 | 3.8500 | 3.7200 | 3.7700 | 3.7700 | 42,215,200 |
| Mar 26, 2021 | 4.0000 | 4.0000 | 3.8100 | 3.8100 | 3.8100 | 67,854,200 |
| Mar 25, 2021 | 3.8900 | 4.0200 | 3.8100 | 3.9900 | 3.9900 | 40,711,800 |
| Mar 24, 2021 | 3.9900 | 4.0200 | 3.8700 | 3.8800 | 3.8800 | 36,325,500 |
| Mar 23, 2021 | 4.0200 | 4.1200 | 3.9500 | 3.9600 | 3.9600 | 43,649,700 |
| Mar 22, 2021 | 4.1100 | 4.2100 | 4.0400 | 4.0500 | 4.0500 | 44,446,600 |
| Mar 19, 2021 | 3.9800 | 4.1800 | 3.9600 | 4.1600 | 4.1600 | 52,040,100 |
| Mar 18, 2021 | 4.0600 | 4.1000 | 3.9200 | 3.9700 | 3.9700 | 38,453,800 |
| Mar 17, 2021 | 3.9600 | 4.1600 | 3.9300 | 4.1200 | 4.1200 | 39,543,700 |
| Mar 16, 2021 | 4.1000 | 4.1700 | 3.9200 | 3.9700 | 3.9700 | 38,400,100 |
| Mar 15, 2021 | 4.2000 | 4.2100 | 4.1000 | 4.1200 | 4.1200 | 34,775,100 |
| Mar 12, 2021 | 4.1000 | 4.2200 | 4.0900 | 4.1900 | 4.1900 | 32,455,700 |
| Mar 11, 2021 | 4.1000 | 4.3300 | 4.0800 | 4.1400 | 4.1400 | 65,006,000 |
| Mar 10, 2021 | 3.8000 | 4.0800 | 3.7500 | 4.0500 | 4.0500 | 62,394,800 |
| Mar 09, 2021 | 3.8300 | 3.9200 | 3.7300 | 3.7500 | 3.7500 | 42,802,700 |
| Mar 08, 2021 | 3.9600 | 4.1300 | 3.8000 | 3.8300 | 3.8300 | 82,068,100 |
| Mar 05, 2021 | 3.6700 | 4.0900 | 3.6200 | 4.0700 | 4.0700 | 97,627,100 |
| Mar 04, 2021 | 3.6500 | 3.8200 | 3.6400 | 3.7000 | 3.7000 | 66,162,700 |
| Mar 03, 2021 | 3.5900 | 3.6900 | 3.4500 | 3.6700 | 3.6700 | 64,579,100 |
| Mar 02, 2021 | 3.5900 | 3.6500 | 3.4200 | 3.6300 | 3.6300 | 93,228,500 |
| Mar 01, 2021 | 3.7900 | 3.8100 | 3.6000 | 3.6100 | 3.6100 | 57,195,200 |
| Feb 26, 2021 | 3.8700 | 3.9000 | 3.7400 | 3.7400 | 3.7400 | 52,220,800 |
| Feb 25, 2021 | 3.9000 | 4.0800 | 3.8200 | 3.8400 | 3.8400 | 73,599,000 |
| Feb 24, 2021 | 3.9800 | 3.9900 | 3.8500 | 3.9000 | 3.9000 | 75,620,100 |
| Feb 23, 2021 | 4.1000 | 4.1100 | 3.9500 | 3.9600 | 3.9600 | 46,527,400 |
| Feb 22, 2021 | 4.0600 | 4.1200 | 3.9600 | 3.9800 | 3.9800 | 59,723,700 |
| Feb 19, 2021 | 4.1900 | 4.2500 | 4.1400 | 4.1800 | 4.1800 | 36,495,600 |
| Feb 18, 2021 | 4.3700 | 4.3900 | 4.2000 | 4.2000 | 4.2000 | 46,707,300 |
| Feb 17, 2021 | - | - | - | - | - | - |
| Feb 12, 2021 | 4.2000 | 4.2200 | 4.1300 | 4.1900 | 4.1900 | 35,272,200 |
| Feb 11, 2021 | 4.2400 | 4.3100 | 4.2000 | 4.2300 | 4.2300 | 39,933,900 |
| Feb 10, 2021 | 4.4200 | 4.4300 | 4.2400 | 4.2400 | 4.2400 | 52,695,900 |
| Feb 09, 2021 | 4.4700 | 4.4700 | 4.3600 | 4.4200 | 4.4200 | 36,558,300 |
| Feb 08, 2021 | 4.6400 | 4.6400 | 4.4600 | 4.4700 | 4.4700 | 49,741,600 |
| Feb 05, 2021 | 4.6500 | 4.7000 | 4.5800 | 4.6300 | 4.6300 | 29,956,200 |
| Feb 04, 2021 | 4.7500 | 4.7600 | 4.5800 | 4.6200 | 4.6200 | 31,580,900 |
| Feb 03, 2021 | 4.6800 | 4.7600 | 4.6300 | 4.7400 | 4.7400 | 30,921,100 |
| Feb 02, 2021 | 4.6000 | 4.7700 | 4.6000 | 4.6500 | 4.6500 | 41,722,400 |
| Feb 01, 2021 | 4.6000 | 4.6500 | 4.5200 | 4.5400 | 4.5400 | 31,534,300 |
| Jan 29, 2021 | 4.5300 | 4.6500 | 4.4700 | 4.5200 | 4.5200 | 52,441,400 |
| Jan 28, 2021 | 4.3700 | 4.6800 | 4.3500 | 4.5900 | 4.5900 | 76,241,300 |
| Jan 27, 2021 | 4.3400 | 4.4800 | 4.2500 | 4.3500 | 4.3500 | 62,335,100 |
| Jan 26, 2021 | 4.4200 | 4.5200 | 4.3100 | 4.3300 | 4.3300 | 38,408,400 |
| Jan 22, 2021 | 4.4500 | 4.4900 | 4.2800 | 4.4100 | 4.4100 | 65,436,500 |
| Jan 21, 2021 | 4.6600 | 4.6700 | 4.5000 | 4.5000 | 4.5000 | 44,052,600 |
| Jan 20, 2021 | 4.6500 | 4.7100 | 4.6100 | 4.6400 | 4.6400 | 26,026,400 |
| Jan 19, 2021 | 4.7000 | 4.7700 | 4.6000 | 4.6300 | 4.6300 | 33,253,500 |
| Jan 18, 2021 | 4.8400 | 4.8700 | 4.6500 | 4.6900 | 4.6900 | 53,800,200 |
| Jan 15, 2021 | 4.7700 | 4.8700 | 4.6900 | 4.7600 | 4.7600 | 49,058,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
