Cogna Educação S.A. (BVMF:COGN3)
Brazil · Delayed Price · Currency is BRL 3.160
+0.050 (1.61%)
Dec 30, 2025, 6:07 PM GMT-3
Cogna Educação Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | 1.61% | 17,466,900 |
| Dec 29, 2025 | 3.24 | 3.24 | 3.11 | 3.11 | 3.11 | -3.12% | 18,989,800 |
| Dec 26, 2025 | 3.21 | 3.21 | 3.09 | 3.21 | 3.21 | -2.46% | 16,882,500 |
| Dec 23, 2025 | 3.13 | 3.33 | 3.12 | 3.29 | 3.19 | 5.85% | 27,875,760 |
| Dec 22, 2025 | 3.28 | 3.29 | 3.10 | 3.11 | 3.01 | -5.01% | 31,310,180 |
| Dec 19, 2025 | 3.26 | 3.30 | 3.23 | 3.27 | 3.17 | 1.71% | 30,041,770 |
| Dec 18, 2025 | 3.26 | 3.27 | 3.21 | 3.22 | 3.12 | -1.14% | 33,506,880 |
| Dec 17, 2025 | 3.30 | 3.32 | 3.19 | 3.26 | 3.15 | -1.36% | 28,507,050 |
| Dec 16, 2025 | 3.45 | 3.45 | 3.30 | 3.30 | 3.20 | -4.98% | 38,967,170 |
| Dec 15, 2025 | 3.50 | 3.52 | 3.46 | 3.47 | 3.36 | 0.52% | 18,782,940 |
| Dec 12, 2025 | 3.39 | 3.51 | 3.39 | 3.46 | 3.35 | 2.16% | 18,909,110 |
| Dec 11, 2025 | 3.36 | 3.44 | 3.34 | 3.38 | 3.27 | - | 13,166,120 |
| Dec 10, 2025 | 3.36 | 3.41 | 3.32 | 3.38 | 3.27 | 1.11% | 15,902,920 |
| Dec 9, 2025 | 3.35 | 3.40 | 3.24 | 3.35 | 3.24 | -0.83% | 26,498,450 |
| Dec 8, 2025 | 3.43 | 3.48 | 3.32 | 3.37 | 3.27 | 0.54% | 23,461,790 |
| Dec 5, 2025 | 3.63 | 3.69 | 3.32 | 3.36 | 3.25 | -7.73% | 60,933,840 |
| Dec 4, 2025 | 3.55 | 3.66 | 3.55 | 3.64 | 3.52 | 3.09% | 37,849,020 |
| Dec 3, 2025 | 3.53 | 3.58 | 3.51 | 3.53 | 3.42 | 0.26% | 15,445,980 |
| Dec 2, 2025 | 3.53 | 3.60 | 3.51 | 3.52 | 3.41 | 0.26% | 18,114,140 |
| Dec 1, 2025 | 3.52 | 3.55 | 3.45 | 3.51 | 3.40 | -1.02% | 29,888,980 |
| Nov 28, 2025 | 3.55 | 3.58 | 3.52 | 3.55 | 3.43 | - | 21,169,280 |
| Nov 27, 2025 | 3.52 | 3.59 | 3.47 | 3.55 | 3.43 | 0.51% | 10,796,830 |
| Nov 26, 2025 | 3.50 | 3.56 | 3.47 | 3.53 | 3.42 | 1.29% | 19,692,200 |
| Nov 25, 2025 | 3.40 | 3.50 | 3.37 | 3.48 | 3.37 | 2.41% | 33,617,100 |
| Nov 24, 2025 | 3.44 | 3.45 | 3.35 | 3.40 | 3.29 | -1.05% | 26,633,750 |
| Nov 21, 2025 | 3.37 | 3.45 | 3.33 | 3.44 | 3.33 | 1.87% | 35,060,520 |
| Nov 19, 2025 | 3.41 | 3.45 | 3.27 | 3.37 | 3.27 | -1.32% | 45,795,310 |
| Nov 18, 2025 | 3.06 | 3.42 | 3.06 | 3.42 | 3.31 | 9.94% | 60,777,530 |
| Nov 17, 2025 | 3.16 | 3.19 | 3.07 | 3.11 | 3.01 | -1.14% | 33,733,260 |
| Nov 14, 2025 | 3.25 | 3.26 | 3.14 | 3.15 | 3.05 | -3.38% | 28,177,490 |
| Nov 13, 2025 | 3.21 | 3.26 | 3.16 | 3.26 | 3.15 | 1.15% | 24,629,660 |
| Nov 12, 2025 | 3.28 | 3.28 | 3.18 | 3.22 | 3.12 | -1.95% | 32,248,590 |
| Nov 11, 2025 | 3.26 | 3.36 | 3.26 | 3.28 | 3.18 | 1.14% | 30,426,440 |
| Nov 10, 2025 | 3.20 | 3.26 | 3.13 | 3.25 | 3.14 | 2.27% | 26,976,290 |
| Nov 7, 2025 | 3.41 | 3.41 | 3.16 | 3.17 | 3.07 | -6.92% | 61,529,600 |
| Nov 6, 2025 | 3.45 | 3.46 | 3.29 | 3.41 | 3.30 | -1.59% | 39,060,560 |
| Nov 5, 2025 | 3.46 | 3.50 | 3.35 | 3.46 | 3.35 | 1.35% | 34,916,310 |
| Nov 4, 2025 | 3.35 | 3.42 | 3.32 | 3.42 | 3.31 | 1.06% | 21,698,160 |
| Nov 3, 2025 | 3.41 | 3.45 | 3.35 | 3.38 | 3.27 | -0.53% | 19,141,320 |
| Oct 31, 2025 | 3.33 | 3.46 | 3.33 | 3.40 | 3.29 | 2.75% | 36,378,210 |
| Oct 30, 2025 | 3.23 | 3.32 | 3.16 | 3.31 | 3.20 | 1.38% | 19,890,310 |
| Oct 29, 2025 | 3.28 | 3.31 | 3.20 | 3.26 | 3.16 | 0.28% | 35,411,200 |
| Oct 28, 2025 | 3.11 | 3.26 | 3.07 | 3.26 | 3.15 | 3.79% | 41,865,670 |
| Oct 27, 2025 | 3.22 | 3.26 | 3.13 | 3.14 | 3.04 | -0.88% | 35,144,890 |
| Oct 24, 2025 | 3.10 | 3.19 | 3.10 | 3.16 | 3.06 | 2.36% | 19,881,840 |
| Oct 23, 2025 | 3.07 | 3.11 | 3.06 | 3.09 | 2.99 | 1.18% | 13,777,830 |
| Oct 22, 2025 | 3.00 | 3.14 | 3.00 | 3.06 | 2.96 | 2.45% | 31,151,120 |
| Oct 21, 2025 | 3.00 | 3.00 | 2.91 | 2.98 | 2.89 | -0.30% | 19,963,680 |
| Oct 20, 2025 | 2.89 | 3.03 | 2.89 | 2.99 | 2.90 | 4.76% | 33,264,000 |
| Oct 17, 2025 | 2.76 | 2.91 | 2.75 | 2.86 | 2.76 | 2.62% | 35,119,150 |