Cogna Educação S.A. (BVMF:COGN3)
Brazil · Delayed Price · Currency is BRL 3.860
-0.040 (-1.03%)
At close: Dec 1, 2025
Cogna Educação Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.87 | 3.90 | 3.79 | 3.86 | 3.86 | -1.03% | 27,171,800 |
| Nov 28, 2025 | 3.90 | 3.94 | 3.87 | 3.90 | 3.90 | - | 19,244,800 |
| Nov 27, 2025 | 3.87 | 3.95 | 3.82 | 3.90 | 3.90 | 0.52% | 9,815,300 |
| Nov 26, 2025 | 3.85 | 3.92 | 3.82 | 3.88 | 3.88 | 1.31% | 17,902,000 |
| Nov 25, 2025 | 3.74 | 3.85 | 3.71 | 3.83 | 3.83 | 2.41% | 30,561,000 |
| Nov 24, 2025 | 3.78 | 3.79 | 3.68 | 3.74 | 3.74 | -1.06% | 24,212,500 |
| Nov 21, 2025 | 3.71 | 3.79 | 3.66 | 3.78 | 3.78 | 1.89% | 31,873,200 |
| Nov 19, 2025 | 3.75 | 3.79 | 3.60 | 3.71 | 3.71 | -1.33% | 41,632,100 |
| Nov 18, 2025 | 3.37 | 3.76 | 3.36 | 3.76 | 3.76 | 9.94% | 55,252,300 |
| Nov 17, 2025 | 3.47 | 3.51 | 3.38 | 3.42 | 3.42 | -1.16% | 30,666,600 |
| Nov 14, 2025 | 3.57 | 3.58 | 3.45 | 3.46 | 3.46 | -3.35% | 25,615,900 |
| Nov 13, 2025 | 3.53 | 3.58 | 3.48 | 3.58 | 3.58 | 1.13% | 22,390,600 |
| Nov 12, 2025 | 3.61 | 3.61 | 3.50 | 3.54 | 3.54 | -1.94% | 29,316,900 |
| Nov 11, 2025 | 3.58 | 3.69 | 3.58 | 3.61 | 3.61 | 1.12% | 27,660,400 |
| Nov 10, 2025 | 3.52 | 3.58 | 3.44 | 3.57 | 3.57 | 2.29% | 24,523,900 |
| Nov 7, 2025 | 3.75 | 3.75 | 3.47 | 3.49 | 3.49 | -6.93% | 55,936,000 |
| 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% | 31,742,100 |
| Nov 4, 2025 | 3.68 | 3.76 | 3.65 | 3.76 | 3.76 | 1.08% | 19,725,600 |
| Nov 3, 2025 | 3.75 | 3.79 | 3.68 | 3.72 | 3.72 | -0.53% | 17,401,200 |
| Oct 31, 2025 | 3.66 | 3.80 | 3.66 | 3.74 | 3.74 | 2.75% | 33,071,100 |
| Oct 30, 2025 | 3.55 | 3.65 | 3.47 | 3.64 | 3.64 | 1.39% | 18,082,100 |
| Oct 29, 2025 | 3.61 | 3.64 | 3.52 | 3.59 | 3.59 | 0.28% | 32,192,000 |
| Oct 28, 2025 | 3.42 | 3.59 | 3.38 | 3.58 | 3.58 | 3.77% | 38,059,700 |
| Oct 27, 2025 | 3.54 | 3.59 | 3.44 | 3.45 | 3.45 | -0.86% | 31,949,900 |
| Oct 24, 2025 | 3.41 | 3.51 | 3.41 | 3.48 | 3.48 | 2.35% | 18,074,400 |
| Oct 23, 2025 | 3.38 | 3.42 | 3.36 | 3.40 | 3.40 | 1.19% | 12,525,300 |
| Oct 22, 2025 | 3.30 | 3.45 | 3.30 | 3.36 | 3.36 | 2.44% | 28,319,200 |
| Oct 21, 2025 | 3.30 | 3.30 | 3.20 | 3.28 | 3.28 | -0.30% | 18,148,800 |
| Oct 20, 2025 | 3.18 | 3.33 | 3.18 | 3.29 | 3.29 | 4.78% | 30,240,000 |
| Oct 17, 2025 | 3.04 | 3.20 | 3.02 | 3.14 | 3.14 | 2.61% | 31,926,500 |
| Oct 16, 2025 | 2.99 | 3.09 | 2.93 | 3.06 | 3.06 | 1.66% | 27,212,400 |
| Oct 15, 2025 | 2.88 | 3.01 | 2.88 | 3.01 | 3.01 | 3.79% | 37,746,500 |
| Oct 14, 2025 | 2.99 | 3.00 | 2.90 | 2.90 | 2.90 | -3.97% | 38,647,200 |
| Oct 13, 2025 | 3.05 | 3.08 | 3.01 | 3.02 | 3.02 | - | 22,136,300 |
| Oct 10, 2025 | 3.04 | 3.10 | 2.98 | 3.02 | 3.02 | -0.98% | 24,506,300 |
| Oct 9, 2025 | 3.12 | 3.12 | 3.02 | 3.05 | 3.05 | -1.29% | 21,988,800 |
| Oct 8, 2025 | 3.06 | 3.14 | 3.04 | 3.09 | 3.09 | 1.31% | 13,767,400 |
| Oct 7, 2025 | 3.14 | 3.15 | 3.04 | 3.05 | 3.05 | -3.79% | 22,902,800 |
| Oct 6, 2025 | 3.21 | 3.22 | 3.10 | 3.17 | 3.17 | -1.25% | 17,666,100 |
| Oct 3, 2025 | 3.16 | 3.22 | 3.08 | 3.21 | 3.21 | 1.58% | 21,076,100 |
| Oct 2, 2025 | 3.31 | 3.33 | 3.14 | 3.16 | 3.16 | -4.53% | 32,189,600 |
| Oct 1, 2025 | 3.37 | 3.37 | 3.27 | 3.31 | 3.31 | -0.90% | 26,012,500 |
| Sep 30, 2025 | 3.30 | 3.36 | 3.29 | 3.34 | 3.34 | 1.83% | 28,314,300 |
| Sep 29, 2025 | 3.23 | 3.33 | 3.22 | 3.28 | 3.28 | 2.82% | 31,091,900 |
| Sep 26, 2025 | 3.15 | 3.22 | 3.14 | 3.19 | 3.19 | 1.59% | 14,769,200 |
| Sep 25, 2025 | 3.23 | 3.25 | 3.12 | 3.14 | 3.14 | -3.68% | 31,695,200 |
| Sep 24, 2025 | 3.25 | 3.30 | 3.21 | 3.26 | 3.26 | 0.31% | 25,652,800 |
| Sep 23, 2025 | 3.16 | 3.27 | 3.13 | 3.25 | 3.25 | 2.20% | 31,365,100 |
| Sep 22, 2025 | 3.12 | 3.19 | 3.05 | 3.18 | 3.18 | 0.63% | 29,392,500 |