Advertisement
Advertisement
U.S. markets open in 6 hours 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cogna Educação S.A. (COGN3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
2.1800+0.0600 (+2.83%)
At close: 07:07PM BRST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sep 02, 20222.59002.61002.54002.57002.570025,731,100
Sep 01, 20222.48002.59002.47002.58002.580020,577,700
Aug 31, 20222.55002.60002.47002.48002.480034,724,500
Aug 30, 20222.60002.62002.50002.53002.530020,423,700
Aug 29, 20222.64002.67002.59002.59002.590018,712,400
Aug 26, 20222.69002.73002.61002.64002.640016,280,000
Aug 25, 20222.60002.70002.59002.67002.670018,636,000
Aug 24, 20222.57002.64002.53002.57002.570022,969,300
Aug 23, 20222.57002.60002.54002.58002.580019,116,200
Aug 22, 20222.56002.58002.52002.56002.560018,211,400
Aug 19, 20222.56002.63002.54002.59002.590030,420,200
Aug 18, 20222.67002.68002.55002.58002.580019,610,300
Aug 17, 20222.65002.79002.64002.65002.650036,745,000
Aug 16, 20222.74002.75002.64002.67002.670028,131,100
Aug 15, 20222.66002.79002.64002.74002.740036,561,800
Aug 12, 20222.58002.77002.57002.70002.700053,057,800
Aug 11, 20222.70002.70002.56002.61002.610030,975,200
Aug 10, 20222.57002.74002.57002.64002.640030,300,100
Aug 09, 20222.59002.61002.48002.55002.550014,021,000
Aug 08, 20222.57002.62002.55002.58002.580014,797,600
Aug 05, 20222.51002.58002.46002.54002.540017,171,900
Aug 04, 20222.39002.58002.39002.50002.500030,899,900
Aug 03, 20222.25002.40002.24002.38002.380026,122,000
Aug 02, 20222.28002.30002.23002.25002.250020,360,500
Aug 01, 20222.25002.33002.23002.27002.270020,031,000
Jul 29, 20222.28002.31002.23002.26002.260015,526,000
Jul 28, 20222.24002.29002.20002.26002.260014,126,500
Jul 27, 20222.15002.28002.14002.25002.250030,367,400
Jul 26, 20222.22002.23002.11002.14002.140018,627,100
Jul 25, 20222.23002.26002.20002.22002.220014,753,900
Jul 22, 20222.32002.33002.20002.22002.220022,603,100
Jul 21, 20222.30002.34002.26002.30002.300022,280,800
Jul 20, 20222.28002.34002.17002.32002.320057,092,300
Jul 19, 20222.42002.43002.30002.33002.330027,936,200
Jul 18, 20222.44002.51002.38002.41002.410026,943,600
Jul 15, 20222.39002.45002.33002.42002.420035,004,600
Jul 14, 20222.30002.41002.29002.39002.390029,517,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement