São Paulo - Delayed Quote BRL

Cogna Educação S.A. (COGN3.SA)

3.1500
+0.0400
+(1.29%)
At close: May 16 at 5:07:44 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 16, 20253.08003.19003.07003.15003.150032,986,200
May 15, 20253.00003.13002.99003.11003.110053,091,800
May 14, 20252.94003.08002.94002.99002.990057,563,100
May 13, 20253.01003.03002.88002.96002.960050,776,300
May 12, 20253.01003.05002.88002.99002.990045,233,800
May 9, 20253.03003.06002.85002.97002.970069,490,700
May 8, 20252.91003.08002.87003.03003.030045,909,100
May 7, 20252.92002.98002.76002.88002.880063,304,100
May 6, 20252.86002.96002.85002.90002.900052,733,100
May 5, 20252.69002.88002.69002.84002.840074,423,300
May 2, 20252.59002.62002.55002.61002.610041,083,200
Apr 30, 20252.55002.63002.53002.58002.580041,720,300
Apr 29, 2025 0.06551 Dividend
Apr 29, 20252.45002.63002.45002.56002.560046,418,000
Apr 28, 20252.51002.58002.51002.53002.464542,015,700
Apr 25, 20252.53002.56002.48002.50002.435337,935,400
Apr 24, 20252.38002.57002.37002.52002.454767,304,100
Apr 23, 20252.66002.66002.36002.39002.3281108,883,400
Apr 22, 20252.45002.62002.40002.60002.532760,059,100
Apr 17, 20252.26002.48002.15002.45002.3866111,753,600
Apr 16, 20252.33002.40002.32002.32002.259951,905,100
Apr 15, 20252.30002.37002.29002.35002.289253,925,300
Apr 14, 20252.27002.33002.26002.29002.230751,628,300
Apr 11, 20252.26002.29002.21002.25002.191757,266,800
Apr 10, 20252.24002.29002.21002.24002.182074,387,400
Apr 9, 20251.98002.28001.97002.25002.1917113,136,000
Apr 8, 20252.07002.09001.99002.01001.958069,049,900
Apr 7, 20251.98002.09001.93002.03001.977495,366,500
Apr 4, 20252.11002.11002.01002.06002.006763,292,200
Apr 3, 20252.07002.22002.07002.18002.123677,999,600
Apr 2, 20252.15002.19002.04002.09002.035977,246,000
Apr 1, 20252.09002.18002.07002.16002.104151,210,400
Mar 31, 20252.11002.13002.04002.09002.035957,729,600
Mar 28, 20252.03002.15002.01002.12002.065163,030,500
Mar 27, 20251.96002.10001.94002.04001.987256,716,900
Mar 26, 20251.94001.98001.91001.94001.889832,348,200
Mar 25, 20251.85001.98001.84001.93001.880040,946,400
Mar 24, 20251.89001.90001.77001.84001.792431,530,700
Mar 21, 20251.88001.91001.84001.88001.831329,981,000
Mar 20, 20251.88001.93001.87001.89001.841134,125,100
Mar 19, 20251.83001.93001.82001.90001.850858,590,200
Mar 18, 20251.74001.84001.74001.83001.782655,635,800
Mar 17, 20251.76001.78001.71001.76001.714440,162,400
Mar 14, 20251.63001.76001.62001.75001.7047102,081,900
Mar 13, 20251.84001.87001.61001.61001.5683154,407,600
Mar 12, 20251.65001.78001.65001.72001.675546,499,100
Mar 11, 20251.71001.76001.61001.65001.607347,997,200
Mar 10, 20251.63001.71001.63001.65001.607350,198,700
Mar 7, 20251.56001.67001.55001.65001.607336,134,200
Mar 6, 20251.57001.65001.55001.57001.529347,585,600
Mar 5, 20251.51001.59001.49001.56001.519625,554,800
Feb 28, 20251.54001.62001.51001.52001.4806104,972,500
Feb 27, 20251.56001.59001.54001.55001.509931,265,500
Feb 26, 20251.62001.62001.54001.56001.519635,612,300
Feb 25, 20251.65001.67001.57001.59001.548847,453,300
Feb 24, 20251.72001.73001.63001.66001.617037,945,600
Feb 21, 20251.69001.74001.68001.70001.656030,277,000
Feb 20, 20251.70001.72001.66001.70001.656035,003,800
Feb 19, 20251.72001.74001.67001.69001.646243,702,000
Feb 18, 20251.74001.79001.69001.75001.704767,192,900
Feb 17, 20251.71001.80001.70001.75001.704744,579,600
Feb 14, 20251.63001.70001.62001.70001.656051,594,000
Feb 13, 20251.63001.65001.54001.61001.568357,930,700
Feb 12, 20251.63001.68001.61001.62001.578177,267,800
Feb 11, 20251.62001.65001.59001.65001.607344,826,000
Feb 10, 20251.53001.64001.52001.61001.568359,840,500
Feb 7, 20251.51001.53001.47001.52001.480650,253,200
Feb 6, 20251.39001.53001.38001.50001.461262,327,700
Feb 5, 20251.38001.41001.34001.40001.363740,530,500
Feb 4, 20251.39001.40001.34001.38001.344345,029,300
Feb 3, 20251.40001.43001.37001.40001.363731,884,500
Jan 31, 20251.39001.42001.38001.41001.373539,924,000
Jan 30, 20251.35001.41001.34001.39001.354043,961,000
Jan 29, 20251.33001.36001.30001.34001.305337,316,400
Jan 28, 20251.39001.40001.32001.33001.295630,181,400
Jan 27, 20251.34001.41001.29001.40001.363761,812,300
Jan 24, 20251.32001.41001.31001.37001.334585,816,000
Jan 23, 20251.30001.32001.28001.32001.285828,479,700
Jan 22, 20251.29001.31001.27001.29001.256622,332,900
Jan 21, 20251.27001.30001.26001.28001.246918,073,800
Jan 20, 20251.23001.30001.22001.27001.237123,621,100
Jan 17, 20251.28001.29001.22001.25001.217641,057,900
Jan 16, 20251.23001.25001.22001.23001.198223,403,200
Jan 15, 20251.16001.25001.15001.24001.207944,320,200
Jan 14, 20251.15001.16001.12001.15001.120219,510,800
Jan 13, 20251.17001.19001.14001.14001.110517,442,600
Jan 10, 20251.16001.18001.13001.18001.149421,397,000
Jan 9, 20251.17001.18001.14001.16001.130015,411,000
Jan 8, 20251.14001.19001.13001.17001.139725,594,400
Jan 7, 20251.15001.19001.13001.16001.130048,933,100
Jan 6, 20251.10001.16001.09001.14001.110534,459,700
Jan 3, 20251.08001.11001.07001.08001.052024,988,000
Jan 2, 20251.09001.11001.07001.08001.052021,450,800
Dec 30, 20241.07001.11001.06001.09001.061827,845,600
Dec 27, 20241.07001.08001.03001.06001.032628,205,800
Dec 26, 20241.07001.10001.05001.05001.022826,724,600
Dec 23, 20241.08001.09001.05001.07001.042325,265,700
Dec 20, 20241.05001.15001.04001.09001.061875,233,200
Dec 19, 20241.00001.06000.98001.05001.022871,825,100
Dec 18, 20241.08001.10000.98000.99000.964472,941,100
Dec 17, 20241.08001.13001.04001.09001.061880,643,600
Dec 16, 20241.12001.13001.07001.07001.042340,702,200
Dec 13, 20241.16001.18001.12001.12001.091035,845,200
Dec 12, 20241.23001.25001.15001.17001.139739,389,300
Dec 11, 20241.20001.31001.18001.27001.237151,873,800
Dec 10, 20241.18001.22001.14001.20001.168954,326,200
Dec 9, 20241.22001.23001.12001.15001.120263,669,600
Dec 6, 20241.28001.30001.20001.20001.168957,948,400
Dec 5, 20241.29001.35001.27001.28001.246950,925,600
Dec 4, 20241.28001.33001.26001.26001.227450,451,100
Dec 3, 20241.27001.31001.26001.29001.256633,550,000
Dec 2, 20241.29001.31001.25001.25001.217646,867,900
Nov 29, 20241.29001.31001.25001.29001.256662,500,800
Nov 28, 20241.39001.40001.28001.29001.256671,529,600
Nov 27, 20241.48001.50001.39001.39001.354043,100,700
Nov 26, 20241.43001.51001.42001.47001.431957,045,100
Nov 25, 20241.40001.44001.38001.44001.402736,611,100
Nov 22, 20241.34001.39001.32001.39001.354035,297,800
Nov 21, 20241.36001.36001.31001.32001.285847,190,600
Nov 19, 20241.37001.39001.35001.37001.334528,974,800
Nov 18, 20241.35001.39001.34001.37001.334540,083,200
Nov 14, 20241.40001.43001.35001.35001.315044,609,900
Nov 13, 20241.40001.42001.36001.41001.373536,191,000
Nov 12, 20241.47001.49001.40001.40001.363732,012,000
Nov 11, 20241.36001.49001.35001.48001.441744,075,600
Nov 8, 20241.42001.50001.34001.36001.3248109,405,800
Nov 7, 20241.53001.55001.42001.42001.383242,946,700
Nov 6, 20241.47001.54001.45001.53001.490452,025,200
Nov 5, 20241.50001.54001.44001.51001.470962,315,300
Nov 4, 20241.40001.52001.39001.51001.470963,677,300
Nov 1, 20241.42001.43001.35001.36001.324836,029,500
Oct 31, 20241.46001.48001.41001.41001.373525,680,100
Oct 30, 20241.42001.50001.41001.46001.422225,852,100
Oct 29, 20241.46001.47001.41001.42001.383214,797,300
Oct 28, 20241.45001.48001.44001.45001.412522,978,400
Oct 25, 20241.48001.51001.42001.43001.393032,231,700
Oct 24, 20241.41001.52001.39001.48001.441747,762,600
Oct 23, 20241.36001.43001.35001.42001.383230,668,500
Oct 22, 20241.37001.41001.36001.36001.324821,054,900
Oct 21, 20241.35001.39001.35001.38001.344323,067,500
Oct 18, 20241.38001.39001.34001.35001.315023,822,500
Oct 17, 20241.37001.38001.35001.37001.334517,867,000
Oct 16, 20241.36001.41001.34001.39001.354032,526,800
Oct 15, 20241.36001.38001.34001.35001.315023,243,000
Oct 14, 20241.32001.38001.30001.35001.315053,573,600
Oct 11, 20241.32001.34001.29001.33001.295627,365,000
Oct 10, 20241.33001.34001.29001.32001.285844,435,200
Oct 9, 20241.40001.40001.32001.33001.295652,963,800
Oct 8, 20241.37001.44001.36001.42001.383288,671,200
Oct 7, 20241.27001.30001.24001.26001.227437,359,800
Oct 4, 20241.24001.27001.23001.26001.227424,755,200
Oct 3, 20241.27001.28001.22001.23001.198235,623,800
Oct 2, 20241.30001.33001.26001.27001.237130,400,300
Oct 1, 20241.29001.32001.27001.28001.246936,736,200
Sep 30, 20241.34001.34001.27001.28001.246931,670,500
Sep 27, 20241.32001.37001.31001.33001.295629,848,500
Sep 26, 20241.32001.40001.30001.34001.305377,134,700
Sep 25, 20241.33001.33001.24001.25001.217657,006,700
Sep 24, 20241.32001.33001.29001.32001.285827,833,000
Sep 23, 20241.33001.34001.29001.29001.256655,059,000
Sep 20, 20241.42001.43001.32001.32001.285851,547,000
Sep 19, 20241.46001.50001.40001.41001.373532,224,600
Sep 18, 20241.47001.53001.44001.44001.402743,373,600
Sep 17, 20241.44001.49001.42001.49001.451418,272,600
Sep 16, 20241.47001.49001.45001.45001.412513,511,700
Sep 13, 20241.40001.50001.40001.47001.431932,696,500
Sep 12, 20241.44001.46001.40001.40001.363722,254,400
Sep 11, 20241.35001.44001.33001.43001.393050,546,000
Sep 10, 20241.36001.36001.34001.34001.305324,129,500
Sep 9, 20241.39001.40001.36001.37001.334523,426,800
Sep 6, 20241.41001.44001.39001.39001.354043,765,600
Sep 5, 20241.38001.42001.36001.41001.373532,053,100
Sep 4, 20241.37001.42001.36001.39001.354036,340,100
Sep 3, 20241.37001.42001.35001.35001.315034,718,000
Sep 2, 20241.37001.38001.34001.36001.324820,676,200
Aug 30, 20241.39001.43001.36001.37001.334545,027,500
Aug 29, 20241.41001.41001.38001.40001.363725,090,600
Aug 28, 20241.41001.42001.38001.40001.363729,661,300
Aug 27, 20241.44001.45001.41001.43001.393024,817,300
Aug 26, 20241.44001.45001.41001.45001.412530,564,800
Aug 23, 20241.34001.43001.33001.43001.393050,279,500
Aug 22, 20241.38001.39001.33001.33001.295632,994,300
Aug 21, 20241.44001.46001.36001.39001.354058,362,800
Aug 20, 20241.49001.50001.42001.42001.383241,508,500
Aug 19, 20241.34001.50001.34001.47001.431984,420,500
Aug 16, 20241.41001.42001.32001.33001.295665,379,900
Aug 15, 20241.40001.44001.38001.39001.354091,635,100
Aug 14, 20241.43001.45001.39001.39001.354064,946,600
Aug 13, 20241.48001.51001.42001.42001.383243,599,500
Aug 12, 20241.53001.56001.48001.48001.441753,372,000
Aug 9, 20241.55001.58001.51001.52001.480646,924,300
Aug 8, 20241.57001.62001.51001.53001.490457,050,400
Aug 7, 20241.48001.57001.48001.54001.500131,807,300
Aug 6, 20241.50001.54001.45001.46001.422233,478,000
Aug 5, 20241.44001.53001.42001.50001.461229,992,500
Aug 2, 20241.46001.51001.46001.50001.461233,405,900
Aug 1, 20241.53001.56001.46001.46001.422240,741,900
Jul 31, 20241.52001.55001.51001.52001.480642,303,900
Jul 30, 20241.54001.56001.50001.51001.470924,438,900
Jul 29, 20241.58001.61001.54001.56001.519617,593,300
Jul 26, 20241.58001.63001.55001.58001.539129,351,700
Jul 25, 20241.56001.60001.55001.57001.529338,626,500
Jul 24, 20241.63001.64001.55001.58001.539132,887,100
Jul 23, 20241.68001.69001.63001.64001.597527,755,100
Jul 22, 20241.68001.71001.67001.69001.646218,322,000
Jul 19, 20241.74001.75001.67001.67001.626832,802,900
Jul 18, 20241.80001.81001.71001.72001.675533,771,900
Jul 17, 20241.85001.86001.80001.81001.763118,647,200
Jul 16, 20241.92001.94001.85001.85001.802124,945,800
Jul 15, 20241.88001.93001.86001.93001.880020,365,400
Jul 12, 20241.90001.91001.87001.89001.841116,091,400
Jul 11, 20241.87001.92001.85001.90001.850822,407,300
Jul 10, 20241.90001.97001.85001.85001.802124,561,000
Jul 9, 20241.84001.88001.82001.88001.831319,943,900
Jul 8, 20241.86001.88001.83001.84001.792415,206,900
Jul 5, 20241.83001.87001.80001.87001.821630,106,100
Jul 4, 20241.80001.86001.79001.84001.792422,788,800
Jul 3, 20241.68001.77001.67001.76001.714440,898,300
Jul 2, 20241.77001.77001.65001.66001.617055,554,900
Jul 1, 20241.78001.84001.76001.79001.743737,318,800
Jun 28, 20241.86001.89001.77001.77001.724245,202,000
Jun 27, 20241.77001.88001.75001.88001.831345,315,700
Jun 26, 20241.74001.79001.71001.77001.724234,934,000
Jun 25, 20241.76001.84001.76001.77001.724240,865,000
Jun 24, 20241.75001.79001.72001.78001.733933,457,400
Jun 21, 20241.61001.74001.58001.74001.694955,915,600
Jun 20, 20241.65001.70001.61001.62001.578143,821,200
Jun 19, 20241.64001.65001.60001.64001.597520,556,600
Jun 18, 20241.61001.66001.61001.64001.597526,189,700
Jun 17, 20241.67001.69001.61001.62001.578126,300,400
Jun 14, 20241.66001.68001.63001.67001.626837,032,700
Jun 13, 20241.70001.71001.64001.66001.617057,829,800
Jun 12, 20241.84001.86001.69001.69001.646267,491,400
Jun 11, 20241.79001.83001.78001.82001.772925,902,300
Jun 10, 20241.81001.81001.75001.79001.743728,341,300
Jun 7, 20241.88001.89001.80001.80001.753434,048,100
Jun 6, 20241.84001.94001.83001.90001.850841,494,600
Jun 5, 20241.88001.93001.81001.81001.763140,903,700
Jun 4, 20241.88001.92001.85001.88001.831323,025,600
Jun 3, 20241.86001.93001.85001.88001.831323,297,900
May 31, 20241.91001.92001.86001.86001.811833,306,100
May 29, 20241.90001.93001.87001.90001.850829,263,000
May 28, 20241.98001.99001.90001.90001.850840,017,000
May 27, 20241.97001.98001.93001.94001.889818,962,700
May 24, 20242.00002.02001.96001.96001.909213,198,400
May 23, 20242.02002.03001.97002.00001.948222,783,200
May 22, 20242.03002.05002.01002.01001.958024,238,000
May 21, 20242.05002.09002.04002.05001.996924,218,100
May 20, 20242.04002.08002.01002.05001.996930,447,800
May 17, 20242.06002.08002.04002.04001.987213,125,800
May 16, 20242.10002.11002.04002.07002.016424,276,500

Related Tickers

YDUQ3.SA Yduqs Participações S.A.
15.39
-3.63%
 
SEER3.SA Ser Educacional S.A.
8.65
+1.76%
 
ANIM3.SA Ânima Holding S.A.
4.2700
-0.47%
 
CSED3.SA Cruzeiro do Sul Educacional S.A.
4.5500
+5.57%
 
AFYA Afya Limited
19.49
+0.72%
 
VTRU3.SA Vitru Brasil Empreendimentos, Participações e Comércio S.A
10.91
-4.30%
 
LOPE Grand Canyon Education, Inc.
197.44
+0.87%
 
COUR Coursera, Inc.
9.00
+0.67%
 
EDU New Oriental Education & Technology Group Inc.
48.62
-0.43%
 
ATGE Adtalem Global Education Inc.
134.74
+3.33%