Cogna Educação S.A. (BVMF:COGN3)
Brazil · Delayed Price · Currency is BRL 3.570
+0.080 (2.29%)
At close: Nov 10, 2025
Cogna Educação Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 3.52 | 3.58 | 3.44 | 3.57 | 3.57 | 2.29% | 24,524,400 |
| Nov 7, 2025 | 3.75 | 3.75 | 3.47 | 3.49 | 3.49 | -6.93% | 56,083,900 |
| Nov 6, 2025 | 3.79 | 3.80 | 3.62 | 3.75 | 3.75 | -1.57% | 35,509,600 |
| Nov 5, 2025 | 3.80 | 3.85 | 3.68 | 3.81 | 3.81 | 1.33% | 31,743,000 |
| Nov 4, 2025 | 3.68 | 3.76 | 3.65 | 3.76 | 3.76 | 1.08% | 19,725,700 |
| Nov 3, 2025 | 3.75 | 3.79 | 3.68 | 3.72 | 3.72 | -0.53% | 17,407,700 |
| Oct 31, 2025 | 3.66 | 3.80 | 3.66 | 3.74 | 3.74 | 2.75% | 33,102,200 |
| Oct 30, 2025 | 3.55 | 3.65 | 3.47 | 3.64 | 3.64 | 1.39% | 18,130,300 |
| Oct 29, 2025 | 3.61 | 3.64 | 3.52 | 3.59 | 3.59 | 0.28% | 32,320,000 |
| Oct 28, 2025 | 3.42 | 3.59 | 3.38 | 3.58 | 3.58 | 3.77% | 38,658,700 |
| Oct 27, 2025 | 3.54 | 3.59 | 3.44 | 3.45 | 3.45 | -0.86% | 32,155,600 |
| Oct 24, 2025 | 3.41 | 3.51 | 3.41 | 3.48 | 3.48 | 2.35% | 18,146,100 |
| Oct 23, 2025 | 3.38 | 3.42 | 3.36 | 3.40 | 3.40 | 1.19% | 12,585,900 |
| Oct 22, 2025 | 3.30 | 3.45 | 3.30 | 3.36 | 3.36 | 2.44% | 28,442,700 |
| Oct 21, 2025 | 3.30 | 3.30 | 3.20 | 3.28 | 3.28 | -0.30% | 18,173,200 |
| Oct 20, 2025 | 3.18 | 3.33 | 3.18 | 3.29 | 3.29 | 4.78% | 30,475,400 |
| Oct 17, 2025 | 3.04 | 3.20 | 3.02 | 3.14 | 3.14 | 2.61% | 32,239,000 |
| Oct 16, 2025 | 2.99 | 3.09 | 2.93 | 3.06 | 3.06 | 1.66% | 27,364,100 |
| Oct 15, 2025 | 2.88 | 3.01 | 2.88 | 3.01 | 3.01 | 3.79% | 37,821,300 |
| Oct 14, 2025 | 2.99 | 3.00 | 2.90 | 2.90 | 2.90 | -3.97% | 39,093,700 |
| Oct 13, 2025 | 3.05 | 3.08 | 3.01 | 3.02 | 3.02 | - | 22,195,400 |
| Oct 10, 2025 | 3.04 | 3.10 | 2.98 | 3.02 | 3.02 | -0.98% | 24,569,100 |
| Oct 9, 2025 | 3.12 | 3.12 | 3.02 | 3.05 | 3.05 | -1.29% | 22,099,200 |
| Oct 8, 2025 | 3.06 | 3.14 | 3.04 | 3.09 | 3.09 | 1.31% | 13,801,100 |
| Oct 7, 2025 | 3.14 | 3.15 | 3.04 | 3.05 | 3.05 | -3.79% | 23,145,200 |
| Oct 6, 2025 | 3.21 | 3.22 | 3.10 | 3.17 | 3.17 | -1.25% | 17,682,400 |
| Oct 3, 2025 | 3.16 | 3.22 | 3.08 | 3.21 | 3.21 | 1.58% | 21,087,500 |
| Oct 2, 2025 | 3.31 | 3.33 | 3.14 | 3.16 | 3.16 | -4.53% | 32,309,100 |
| Oct 1, 2025 | 3.37 | 3.37 | 3.27 | 3.31 | 3.31 | -0.90% | 26,118,300 |
| Sep 30, 2025 | 3.30 | 3.36 | 3.29 | 3.34 | 3.34 | 1.83% | 28,336,300 |
| Sep 29, 2025 | 3.23 | 3.33 | 3.22 | 3.28 | 3.28 | 2.82% | 31,249,900 |
| Sep 26, 2025 | 3.15 | 3.22 | 3.14 | 3.19 | 3.19 | 1.59% | 14,780,700 |
| 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 |