Cogna Educação S.A. (BVMF:COGN3)
Brazil · Delayed Price · Currency is BRL 3.190
+0.050 (1.59%)
Sep 26, 2025, 5:07 PM GMT-3
Cogna Educação Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.15 | 3.22 | 3.14 | 3.19 | 3.19 | 1.59% | 14,769,600 |
| Sep 25, 2025 | 3.23 | 3.25 | 3.12 | 3.14 | 3.14 | -3.68% | 32,013,000 |
| Sep 24, 2025 | 3.25 | 3.30 | 3.21 | 3.26 | 3.26 | 0.31% | 25,796,200 |
| Sep 23, 2025 | 3.16 | 3.27 | 3.13 | 3.25 | 3.25 | 2.20% | 31,450,400 |
| Sep 22, 2025 | 3.12 | 3.19 | 3.05 | 3.18 | 3.18 | 0.63% | 30,215,600 |
| Sep 19, 2025 | 3.12 | 3.17 | 3.09 | 3.16 | 3.16 | 1.28% | 18,217,600 |
| Sep 18, 2025 | 3.14 | 3.19 | 3.11 | 3.12 | 3.12 | -0.64% | 28,489,700 |
| Sep 17, 2025 | 3.07 | 3.18 | 3.05 | 3.14 | 3.14 | 1.95% | 51,129,600 |
| Sep 16, 2025 | 3.07 | 3.10 | 3.01 | 3.08 | 3.08 | 0.98% | 43,108,900 |
| Sep 15, 2025 | 2.95 | 3.08 | 2.94 | 3.05 | 3.05 | 4.45% | 46,897,200 |
| Sep 12, 2025 | 2.99 | 3.02 | 2.92 | 2.92 | 2.92 | -2.99% | 25,841,700 |
| Sep 11, 2025 | 3.02 | 3.07 | 2.98 | 3.01 | 3.01 | - | 23,166,700 |
| Sep 10, 2025 | 2.97 | 3.05 | 2.97 | 3.01 | 3.01 | 1.69% | 15,486,500 |
| Sep 9, 2025 | 3.03 | 3.05 | 2.95 | 2.96 | 2.96 | -2.63% | 23,750,500 |
| Sep 8, 2025 | 3.09 | 3.09 | 2.96 | 3.04 | 3.04 | -0.98% | 25,973,500 |
| Sep 5, 2025 | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | 1.32% | 26,837,800 |
| Sep 4, 2025 | 2.86 | 3.05 | 2.86 | 3.03 | 3.03 | 6.32% | 37,253,700 |
| Sep 3, 2025 | 2.85 | 2.89 | 2.83 | 2.85 | 2.85 | - | 25,206,300 |
| Sep 2, 2025 | 2.89 | 2.90 | 2.83 | 2.85 | 2.85 | -2.40% | 23,552,400 |
| Sep 1, 2025 | 2.90 | 2.99 | 2.90 | 2.92 | 2.92 | - | 16,292,100 |
| Aug 29, 2025 | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | - | 27,595,700 |
| Aug 28, 2025 | 2.94 | 2.99 | 2.90 | 2.92 | 2.92 | 0.34% | 37,007,700 |
| Aug 27, 2025 | 2.90 | 2.93 | 2.83 | 2.91 | 2.91 | - | 28,159,500 |
| Aug 26, 2025 | 2.96 | 2.97 | 2.89 | 2.91 | 2.91 | -2.02% | 14,956,500 |
| Aug 25, 2025 | 2.93 | 3.01 | 2.93 | 2.97 | 2.97 | 1.37% | 19,447,300 |
| Aug 22, 2025 | 2.74 | 2.97 | 2.73 | 2.93 | 2.93 | 7.72% | 37,694,500 |
| Aug 21, 2025 | 2.75 | 2.77 | 2.70 | 2.72 | 2.72 | -1.81% | 27,908,700 |
| Aug 20, 2025 | 2.81 | 2.82 | 2.77 | 2.77 | 2.77 | -0.72% | 13,344,100 |
| Aug 19, 2025 | 2.91 | 2.91 | 2.78 | 2.79 | 2.79 | -4.78% | 29,718,800 |
| Aug 18, 2025 | 2.83 | 2.95 | 2.82 | 2.93 | 2.93 | 3.53% | 21,043,700 |
| Aug 15, 2025 | 2.87 | 2.90 | 2.82 | 2.83 | 2.83 | -1.39% | 17,536,000 |
| Aug 14, 2025 | 2.84 | 2.88 | 2.79 | 2.87 | 2.87 | - | 37,953,700 |
| Aug 13, 2025 | 2.97 | 2.98 | 2.86 | 2.87 | 2.87 | -4.01% | 40,817,300 |
| Aug 12, 2025 | 2.98 | 3.00 | 2.93 | 2.99 | 2.99 | 1.01% | 25,944,900 |
| Aug 11, 2025 | 3.12 | 3.12 | 2.91 | 2.96 | 2.96 | -3.58% | 34,614,500 |
| Aug 8, 2025 | 2.97 | 3.17 | 2.95 | 3.07 | 3.07 | 3.37% | 58,599,800 |
| Aug 7, 2025 | 2.86 | 2.99 | 2.80 | 2.97 | 2.97 | 5.32% | 92,458,400 |
| Aug 6, 2025 | 2.73 | 2.84 | 2.65 | 2.82 | 2.82 | 1.81% | 58,639,900 |
| Aug 5, 2025 | 2.74 | 2.80 | 2.70 | 2.77 | 2.77 | 1.47% | 17,871,500 |
| Aug 4, 2025 | 2.80 | 2.80 | 2.69 | 2.73 | 2.73 | -1.44% | 19,808,700 |
| Aug 1, 2025 | 2.80 | 2.80 | 2.74 | 2.77 | 2.77 | 0.36% | 19,355,400 |
| Jul 31, 2025 | 2.73 | 2.80 | 2.67 | 2.76 | 2.76 | -0.36% | 26,673,100 |
| Jul 30, 2025 | 2.66 | 2.80 | 2.63 | 2.77 | 2.77 | 4.14% | 27,935,100 |
| Jul 29, 2025 | 2.62 | 2.66 | 2.60 | 2.66 | 2.66 | 1.53% | 26,891,800 |
| Jul 28, 2025 | 2.67 | 2.73 | 2.62 | 2.62 | 2.62 | -1.50% | 21,196,700 |
| Jul 25, 2025 | 2.63 | 2.70 | 2.60 | 2.66 | 2.66 | 1.14% | 20,722,400 |
| Jul 24, 2025 | 2.61 | 2.64 | 2.58 | 2.63 | 2.63 | -0.38% | 21,996,400 |
| Jul 23, 2025 | 2.57 | 2.69 | 2.56 | 2.64 | 2.64 | 2.72% | 28,410,800 |
| Jul 22, 2025 | 2.59 | 2.62 | 2.49 | 2.57 | 2.57 | -0.77% | 35,924,000 |
| Jul 21, 2025 | 2.60 | 2.65 | 2.56 | 2.59 | 2.59 | - | 25,214,700 |