Cogna Educação Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.38	0.38	0.32	0.32	-	-12.47%	599
Apr 23, 2025	0.40	0.41	0.36	0.36	0.36	-5.26%	34,586
Apr 22, 2025	0.36	0.40	0.34	0.38	0.38	8.57%	9,176
Apr 21, 2025	0.38	0.38	0.32	0.35	0.35	-2.78%	6,473
Apr 17, 2025	0.34	0.37	0.33	0.36	0.36	12.50%	6,512
Apr 16, 2025	0.34	0.36	0.32	0.32	0.32	-5.88%	10,438
Apr 15, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	1,825
Apr 14, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	109,432
Apr 11, 2025	0.30	0.32	0.30	0.32	0.32	-3.03%	883
Apr 10, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	2,950
Apr 9, 2025	0.28	0.34	0.28	0.32	0.32	17.65%	26,161
Apr 8, 2025	0.32	0.35	0.27	0.27	0.27	-6.85%	69,494
Apr 7, 2025	0.34	0.35	0.29	0.29	0.29	-8.55%	89,363
Apr 4, 2025	0.36	0.36	0.30	0.32	0.32	-6.09%	33,019
Apr 3, 2025	0.30	0.34	0.30	0.34	0.34	11.84%	13,224
Apr 2, 2025	0.33	0.33	0.30	0.30	0.30	-5.00%	23,655
Apr 1, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	29,044
Mar 31, 2025	0.32	0.32	0.29	0.31	0.31	-	23,555
Mar 28, 2025	0.32	0.32	0.31	0.31	0.31	3.30%	64,783
Mar 27, 2025	0.29	0.32	0.29	0.30	0.30	3.48%	22,719
Mar 26, 2025	0.30	0.30	0.29	0.29	0.29	1.40%	5,871
Mar 25, 2025	0.32	0.32	0.28	0.29	0.29	-7.74%	140,977
Mar 24, 2025	0.25	0.32	0.25	0.31	0.31	-	13,528
Mar 21, 2025	0.27	0.34	0.27	0.31	0.31	-	19,320
Mar 20, 2025	0.30	0.33	0.30	0.31	0.31	3.33%	15,136
Mar 19, 2025	0.28	0.30	0.27	0.30	0.30	-	42,409
Mar 18, 2025	0.27	0.31	0.26	0.30	0.30	5.82%	39,435
Mar 17, 2025	0.27	0.30	0.27	0.28	0.28	-2.24%	54,175
Mar 14, 2025	0.31	0.33	0.29	0.29	0.29	-0.34%	73,257
Mar 13, 2025	0.31	0.31	0.29	0.29	0.29	0.17%	20,016
Mar 12, 2025	0.30	0.31	0.29	0.29	0.29	-4.60%	10,259
Mar 11, 2025	0.25	0.33	0.25	0.30	0.30	5.00%	30,419
Mar 10, 2025	0.31	0.35	0.29	0.29	0.29	-0.79%	98,518
Mar 7, 2025	0.31	0.35	0.29	0.29	0.29	-1.32%	58,017
Mar 6, 2025	0.28	0.39	0.28	0.30	0.30	10.44%	222,382
Mar 5, 2025	0.39	0.39	0.27	0.27	0.27	-27.02%	852,470
Mar 4, 2025	0.36	1.09	0.24	0.37	0.37	8.09%	2,108,365
Mar 3, 2025	0.29	0.34	0.27	0.34	0.34	15.18%	8,952
Feb 28, 2025	0.26	0.34	0.26	0.30	0.30	-9.17%	23,386
Feb 27, 2025	0.37	0.41	0.26	0.33	0.33	-8.19%	37,767
Feb 26, 2025	0.29	0.41	0.29	0.35	0.35	27.43%	59,033
Feb 25, 2025	0.25	0.28	0.25	0.28	0.28	15.75%	1,963
Feb 24, 2025	0.28	0.31	0.24	0.24	0.24	-11.11%	14,317
Feb 21, 2025	0.25	0.27	0.24	0.27	0.27	-1.96%	10,166
Feb 20, 2025	0.30	0.30	0.24	0.28	0.28	-3.33%	9,025
Feb 19, 2025	0.29	0.30	0.25	0.28	0.28	2.08%	138,488
Feb 18, 2025	0.27	0.30	0.24	0.28	0.28	-8.34%	8,770
Feb 14, 2025	0.24	0.30	0.22	0.30	0.30	-3.18%	9,084
Feb 13, 2025	0.32	0.34	0.28	0.31	0.31	3.28%	37,399
Feb 12, 2025	0.34	0.40	0.29	0.30	0.30	-4.75%	64,342