Skip to main content
logo
Cogna Educação S.A. (BVMF:COGN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.790
+0.030 (1.09%)
Aug 1, 2025, 3:45 PM GMT-3

Despegar.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20252.732.802.672.762.76-0.36%26,649,400
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
Jun 27, 20252.792.842.742.792.790.36%30,259,100
Jun 26, 20252.832.852.702.782.78-1.42%40,582,800
Jun 25, 20252.802.842.772.822.82-24,297,600
Jun 24, 20252.852.922.792.822.820.71%30,508,100
Jun 23, 20252.802.832.762.802.80-0.71%24,829,200
Jun 20, 20252.872.902.792.822.82-2.08%29,022,100
Jun 18, 20252.962.962.872.882.88-3.03%34,115,600
Jun 17, 20252.913.012.872.972.971.71%38,448,400
Jun 16, 20252.862.922.822.922.924.66%28,806,800
Jun 13, 20252.842.852.752.792.79-3.12%50,961,200
Jun 12, 20252.952.962.852.882.88-2.70%29,559,700
Jun 11, 20253.013.022.892.962.96-1.99%42,691,500
Jun 10, 20253.003.032.963.023.021.68%23,937,300
Jun 9, 20252.912.972.892.972.972.06%25,479,900
Jun 6, 20253.043.082.832.912.91-3.96%56,057,500
Jun 5, 20253.143.163.013.033.03-3.81%38,098,100
Jun 4, 20253.043.153.033.153.154.65%46,589,200
Jun 3, 20252.983.072.973.013.011.01%35,520,900
Jun 2, 20253.003.052.922.982.980.34%28,917,700
May 30, 20252.912.972.892.972.972.77%100,987,800
May 29, 20252.882.912.842.892.89-29,091,900
May 28, 20252.892.932.842.892.89-31,233,600
May 27, 20252.882.992.842.892.891.40%34,979,300
May 26, 20252.922.942.812.852.85-1.72%33,351,100
May 23, 20252.832.912.762.902.901.40%41,705,900
May 22, 20252.792.952.782.862.862.51%49,550,900