Cogna Educacao S.A. COGN3
BMFBOVESPA · Brezilya · Ticari Hizmetler
BRL 2,34+0,02 (+%0,86)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2,35 | +%1,29 | BRL 2,32 | BRL 2,35 | BRL 2,26 | 38,63M |
| 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 |