Skip to main content
logo
Cogna Educação S.A. (BVMF:COGN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
3.070
+0.040 (1.32%)
Sep 5, 2025, 5:07 PM GMT-3

Cogna Educação Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253.063.093.043.093.091.98%5,557,600
Sep 4, 20252.863.052.863.033.036.32%36,928,300
Sep 3, 20252.852.892.832.852.85-25,206,300
Sep 2, 20252.892.902.832.852.85-2.40%23,552,400
Sep 1, 20252.902.992.902.922.92-16,292,100
Aug 29, 20252.932.932.882.922.92-27,595,700
Aug 28, 20252.942.992.902.922.920.34%37,007,700
Aug 27, 20252.902.932.832.912.91-28,159,500
Aug 26, 20252.962.972.892.912.91-2.02%14,956,500
Aug 25, 20252.933.012.932.972.971.37%19,447,300
Aug 22, 20252.742.972.732.932.937.72%37,694,500
Aug 21, 20252.752.772.702.722.72-1.81%27,908,700
Aug 20, 20252.812.822.772.772.77-0.72%13,344,100
Aug 19, 20252.912.912.782.792.79-4.78%29,718,800
Aug 18, 20252.832.952.822.932.933.53%21,043,700
Aug 15, 20252.872.902.822.832.83-1.39%17,536,000
Aug 14, 20252.842.882.792.872.87-37,953,700
Aug 13, 20252.972.982.862.872.87-4.01%40,817,300
Aug 12, 20252.983.002.932.992.991.01%25,944,900
Aug 11, 20253.123.122.912.962.96-3.58%34,614,500
Aug 8, 20252.973.172.953.073.073.37%58,599,800
Aug 7, 20252.862.992.802.972.975.32%92,458,400
Aug 6, 20252.732.842.652.822.821.81%58,639,900
Aug 5, 20252.742.802.702.772.771.47%17,871,500
Aug 4, 20252.802.802.692.732.73-1.44%19,808,700
Aug 1, 20252.802.802.742.772.770.36%19,355,400
Jul 31, 20252.732.802.672.762.76-0.36%26,673,100
Jul 30, 20252.662.802.632.772.774.14%27,935,100
Jul 29, 20252.622.662.602.662.661.53%26,891,800
Jul 28, 20252.672.732.622.622.62-1.50%21,196,700
Jul 25, 20252.632.702.602.662.661.14%20,722,400
Jul 24, 20252.612.642.582.632.63-0.38%21,996,400
Jul 23, 20252.572.692.562.642.642.72%28,410,800
Jul 22, 20252.592.622.492.572.57-0.77%35,924,000
Jul 21, 20252.602.652.562.592.59-25,214,700
Jul 18, 20252.702.712.562.592.59-5.13%28,879,200
Jul 17, 20252.712.752.682.732.730.74%26,769,900
Jul 16, 20252.702.722.632.712.71-21,247,100
Jul 15, 20252.702.742.622.712.711.12%30,269,400
Jul 14, 20252.622.712.592.682.681.13%46,325,900
Jul 11, 20252.752.762.592.652.65-3.99%53,264,700
Jul 10, 20252.712.782.692.762.76-21,879,400
Jul 9, 20252.832.912.742.762.76-2.82%30,995,300
Jul 8, 20252.872.912.822.842.84-0.70%22,521,200
Jul 7, 20252.932.932.822.862.86-1.72%32,477,500
Jul 4, 20252.912.972.862.912.91-0.34%23,142,200
Jul 3, 20252.852.922.852.922.922.46%23,357,100
Jul 2, 20252.862.902.822.852.85-29,005,000
Jul 1, 20252.802.852.792.852.851.42%21,941,300
Jun 30, 20252.792.812.752.812.810.72%20,581,700