Cogna Educacao S.A. COGN3
BMFBOVESPA · Brazil · Commercial Services
BRL 2.29-0.03 (-1.29%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2.29 | -1.29% | BRL 2.32 | BRL 2.35 | BRL 2.26 | 31.04M |
| 2026-09-30 | BRL 2.32 | +5.45% | BRL 2.23 | BRL 2.34 | BRL 2.17 | 40.12M |
| 2026-09-29 | BRL 2.20 | +4.27% | BRL 2.10 | BRL 2.21 | BRL 2.10 | 38.62M |
| 2026-09-28 | BRL 2.11 | -0.47% | BRL 2.10 | BRL 2.15 | BRL 2.08 |
| 40.04M |
| 2026-09-25 | BRL 2.12 | -2.75% | BRL 2.18 | BRL 2.22 | BRL 2.12 | 47.09M |
| 2026-09-24 | BRL 2.18 | -5.22% | BRL 2.28 | BRL 2.30 | BRL 2.17 | 69.78M |
| 2026-09-23 | BRL 2.30 | -4.17% | BRL 2.37 | BRL 2.42 | BRL 2.29 | 47.02M |
| 2026-09-22 | BRL 2.40 | +1.27% | BRL 2.35 | BRL 2.40 | BRL 2.33 | 35.79M |
| 2026-09-21 | BRL 2.37 | +4.87% | BRL 2.28 | BRL 2.39 | BRL 2.27 | 35.25M |
| 2026-09-18 | BRL 2.26 | -1.31% | BRL 2.28 | BRL 2.30 | BRL 2.21 | 28.83M |
| 2026-09-17 | BRL 2.29 | -2.55% | BRL 2.37 | BRL 2.38 | BRL 2.28 | 25.26M |
| 2026-09-16 | BRL 2.35 | -1.67% | BRL 2.40 | BRL 2.47 | BRL 2.35 | 41.31M |
| 2026-09-15 | BRL 2.39 | +2.14% | BRL 2.35 | BRL 2.42 | BRL 2.32 | 28.30M |
| 2026-09-14 | BRL 2.34 | +0.43% | BRL 2.27 | BRL 2.37 | BRL 2.25 | 33.26M |
| 2026-09-11 | BRL 2.33 | -2.10% | BRL 2.39 | BRL 2.41 | BRL 2.32 | 34.40M |
| 2026-09-10 | BRL 2.38 | +0.42% | BRL 2.35 | BRL 2.42 | BRL 2.32 | 31.09M |
| 2026-09-09 | BRL 2.37 | -3.27% | BRL 2.42 | BRL 2.43 | BRL 2.35 | 28.06M |
| 2026-09-08 | BRL 2.45 | +0.41% | BRL 2.49 | BRL 2.52 | BRL 2.43 | 27.59M |
| 2026-09-04 | BRL 2.44 | +1.67% | BRL 2.37 | BRL 2.47 | BRL 2.36 | 28.10M |
| 2026-09-03 | BRL 2.40 | -0.41% | BRL 2.48 | BRL 2.49 | BRL 2.37 | 32.26M |
| 2026-09-02 | BRL 2.41 | +2.99% | BRL 2.36 | BRL 2.47 | BRL 2.33 | 39.42M |
| 2026-09-01 | BRL 2.34 | +1.74% | BRL 2.32 | BRL 2.38 | BRL 2.27 | 26.81M |
| 2026-08-31 | BRL 2.30 | +2.68% | BRL 2.29 | BRL 2.33 | BRL 2.25 | 21.71M |
| 2026-08-28 | BRL 2.24 | +0.45% | BRL 2.26 | BRL 2.27 | BRL 2.20 | 17.75M |
| 2026-08-27 | BRL 2.23 | 0.00% | BRL 2.21 | BRL 2.31 | BRL 2.21 | 22.54M |
| 2026-08-26 | BRL 2.23 | +2.76% | BRL 2.17 | BRL 2.25 | BRL 2.17 | 29.41M |
| 2026-08-25 | BRL 2.17 | +1.40% | BRL 2.17 | BRL 2.20 | BRL 2.12 | 34.15M |
| 2026-08-24 | BRL 2.14 | +1.42% | BRL 2.10 | BRL 2.20 | BRL 2.07 | 25.78M |
| 2026-08-21 | BRL 2.11 | +3.43% | BRL 2.06 | BRL 2.13 | BRL 2.05 | 34.99M |
| 2026-08-20 | BRL 2.04 | -0.97% | BRL 2.05 | BRL 2.10 | BRL 2.00 | 22.73M |
| 2026-08-19 | BRL 2.06 | -0.96% | BRL 2.11 | BRL 2.16 | BRL 2.06 | 32.83M |
| 2026-08-18 | BRL 2.08 | -2.35% | BRL 2.13 | BRL 2.15 | BRL 2.07 | 18.54M |
| 2026-08-17 | BRL 2.13 | +0.95% | BRL 2.10 | BRL 2.20 | BRL 2.10 | 23.88M |
| 2026-08-14 | BRL 2.11 | -3.65% | BRL 2.19 | BRL 2.22 | BRL 2.08 | 34.29M |
| 2026-08-13 | BRL 2.19 | +7.88% | BRL 2.12 | BRL 2.19 | BRL 2.10 | 37.93M |
| 2026-08-12 | BRL 2.03 | 0.00% | BRL 2.04 | BRL 2.08 | BRL 1.99 | 33.85M |
| 2026-08-11 | BRL 2.03 | -8.56% | BRL 2.11 | BRL 2.15 | BRL 2.03 | 29.21M |
| 2026-08-07 | BRL 2.22 | +0.91% | BRL 2.25 | BRL 2.30 | BRL 2.19 | 27.50M |
| 2026-08-06 | BRL 2.20 | -0.90% | BRL 2.21 | BRL 2.24 | BRL 2.18 | 18.56M |
| 2026-08-05 | BRL 2.22 | -1.77% | BRL 2.29 | BRL 2.37 | BRL 2.22 | 34.58M |
| 2026-08-04 | BRL 2.26 | -3.00% | BRL 2.38 | BRL 2.38 | BRL 2.24 | 28.98M |
| 2026-08-03 | BRL 2.33 | +2.19% | BRL 2.34 | BRL 2.39 | BRL 2.28 | 40.09M |
| 2026-07-31 | BRL 2.28 | -1.30% | BRL 2.33 | BRL 2.35 | BRL 2.28 | 18.99M |
| 2026-07-30 | BRL 2.31 | +5.48% | BRL 2.23 | BRL 2.32 | BRL 2.21 | 27.75M |
| 2026-07-29 | BRL 2.19 | +1.39% | BRL 2.22 | BRL 2.25 | BRL 2.16 | 29.94M |
| 2026-07-28 | BRL 2.16 | +0.47% | BRL 2.21 | BRL 2.23 | BRL 2.14 | 22.52M |
| 2026-07-27 | BRL 2.15 | +3.37% | BRL 2.10 | BRL 2.15 | BRL 2.09 | 22.91M |
| 2026-07-24 | BRL 2.08 | -1.42% | BRL 2.08 | BRL 2.11 | BRL 2.06 | 22.10M |
| 2026-07-23 | BRL 2.11 | -2.76% | BRL 2.15 | BRL 2.16 | BRL 2.10 | 19.16M |
| 2026-07-22 | BRL 2.17 | +1.40% | BRL 2.15 | BRL 2.18 | BRL 2.10 | 28.52M |
| 2026-07-21 | BRL 2.14 | -1.83% | BRL 2.18 | BRL 2.21 | BRL 2.12 | 19.27M |
| 2026-07-20 | BRL 2.18 | -2.24% | BRL 2.23 | BRL 2.26 | BRL 2.18 | 15.99M |
| 2026-07-17 | BRL 2.23 | -2.19% | BRL 2.27 | BRL 2.28 | BRL 2.22 | 20.22M |
| 2026-07-16 | BRL 2.28 | +1.33% | BRL 2.25 | BRL 2.28 | BRL 2.23 | 15.33M |
| 2026-07-15 | BRL 2.25 | -3.43% | BRL 2.32 | BRL 2.34 | BRL 2.24 | 20.72M |
| 2026-07-14 | BRL 2.33 | -0.43% | BRL 2.37 | BRL 2.38 | BRL 2.29 | 16.76M |
| 2026-07-13 | BRL 2.34 | -2.50% | BRL 2.38 | BRL 2.44 | BRL 2.32 | 14.98M |
| 2026-07-10 | BRL 2.40 | +6.67% | BRL 2.31 | BRL 2.41 | BRL 2.31 | 25.25M |
| 2026-07-09 | BRL 2.25 | +3.21% | BRL 2.19 | BRL 2.26 | BRL 2.17 | 26.34M |
| 2026-07-08 | BRL 2.18 | -1.36% | BRL 2.18 | BRL 2.19 | BRL 2.14 | 25.74M |
| 2026-07-07 | BRL 2.21 | -1.78% | BRL 2.26 | BRL 2.27 | BRL 2.18 | 28.15M |
| 2026-07-06 | BRL 2.25 | -2.60% | BRL 2.28 | BRL 2.31 | BRL 2.25 | 23.95M |
| 2026-07-03 | BRL 2.31 | +0.43% | BRL 2.32 | BRL 2.34 | BRL 2.29 | 12.48M |
| 2026-07-02 | BRL 2.30 | +0.44% | BRL 2.32 | BRL 2.37 | BRL 2.29 | 30.67M |
| 2026-07-01 | BRL 2.29 | +1.78% | BRL 2.22 | BRL 2.34 | BRL 2.20 | 26.20M |
| 2026-06-30 | BRL 2.25 | -1.75% | BRL 2.26 | BRL 2.26 | BRL 2.21 | 25.26M |
| 2026-06-29 | BRL 2.29 | -0.43% | BRL 2.30 | BRL 2.33 | BRL 2.27 | 17.02M |
| 2026-06-26 | BRL 2.30 | +0.88% | BRL 2.28 | BRL 2.33 | BRL 2.25 | 22.71M |
| 2026-06-25 | BRL 2.28 | 0.00% | BRL 2.29 | BRL 2.33 | BRL 2.25 | 35.32M |
| 2026-06-24 | BRL 2.28 | -0.44% | BRL 2.27 | BRL 2.30 | BRL 2.24 | 24.54M |
| 2026-06-23 | BRL 2.29 | -2.55% | BRL 2.32 | BRL 2.35 | BRL 2.28 | 20.67M |
| 2026-06-22 | BRL 2.35 | +0.43% | BRL 2.35 | BRL 2.42 | BRL 2.34 | 32.81M |
| 2026-06-19 | BRL 2.34 | +0.43% | BRL 2.32 | BRL 2.37 | BRL 2.31 | 20.53M |
| 2026-06-18 | BRL 2.33 | +1.30% | BRL 2.31 | BRL 2.35 | BRL 2.29 | 28.48M |
| 2026-06-17 | BRL 2.30 | 0.00% | BRL 2.31 | BRL 2.40 | BRL 2.30 | 34.52M |
| 2026-06-16 | BRL 2.30 | -1.71% | BRL 2.34 | BRL 2.35 | BRL 2.29 | 19.23M |
| 2026-06-15 | BRL 2.34 | 0.00% | BRL 2.42 | BRL 2.45 | BRL 2.34 | 34.28M |
| 2026-06-12 | BRL 2.34 | -4.49% | BRL 2.42 | BRL 2.47 | BRL 2.34 | 27.68M |
| 2026-06-11 | BRL 2.45 | +4.26% | BRL 2.35 | BRL 2.48 | BRL 2.33 | 27.02M |
| 2026-06-10 | BRL 2.35 | -1.67% | BRL 2.38 | BRL 2.39 | BRL 2.33 | 20.55M |
| 2026-06-09 | BRL 2.39 | +1.27% | BRL 2.39 | BRL 2.45 | BRL 2.38 | 20.76M |
| 2026-06-08 | BRL 2.36 | -2.07% | BRL 2.40 | BRL 2.45 | BRL 2.36 | 12.45M |
| 2026-06-05 | BRL 2.41 | +0.84% | BRL 2.39 | BRL 2.45 | BRL 2.37 | 16.82M |
| 2026-06-03 | BRL 2.39 | -4.02% | BRL 2.46 | BRL 2.46 | BRL 2.37 | 27.53M |
| 2026-06-02 | BRL 2.49 | +0.81% | BRL 2.49 | BRL 2.52 | BRL 2.45 | 16.99M |
| 2026-06-01 | BRL 2.47 | -1.20% | BRL 2.50 | BRL 2.52 | BRL 2.45 | 29.30M |
| 2026-05-29 | BRL 2.50 | -1.19% | BRL 2.53 | BRL 2.54 | BRL 2.46 | 33.96M |
| 2026-05-28 | BRL 2.53 | 0.00% | BRL 2.54 | BRL 2.59 | BRL 2.51 | 15.49M |
| 2026-05-27 | BRL 2.53 | -0.39% | BRL 2.60 | BRL 2.61 | BRL 2.50 | 16.88M |
| 2026-05-26 | BRL 2.54 | -0.78% | BRL 2.51 | BRL 2.55 | BRL 2.49 | 20.37M |