Cogna Educação S.A. (BVMF:COGN3)
Brazil
· Delayed Price · Currency is BRL 3.690
-0.310 (-7.75%)
At close: Dec 5, 2025
Cogna Educação Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.99 | 4.06 | 3.67 | 3.68 | - | -8.00% | 37,960,100 |
| Dec 4, 2025 | 3.90 | 4.03 | 3.90 | 4.00 | 4.00 | 3.09% | 34,408,200 |
| Dec 3, 2025 | 3.88 | 3.94 | 3.86 | 3.88 | 3.88 | 0.26% | 14,041,800 |
| Dec 2, 2025 | 3.88 | 3.96 | 3.86 | 3.87 | 3.87 | 0.26% | 16,467,400 |
| 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 |
| Sep 19, 2025 | 3.12 | 3.17 | 3.09 | 3.16 | 3.16 | 1.28% | 18,117,600 |
| Sep 18, 2025 | 3.14 | 3.19 | 3.11 | 3.12 | 3.12 | -0.64% | 28,373,800 |
| Sep 17, 2025 | 3.07 | 3.18 | 3.05 | 3.14 | 3.14 | 1.95% | 51,041,200 |
| Sep 16, 2025 | 3.07 | 3.10 | 3.01 | 3.08 | 3.08 | 0.98% | 43,001,500 |
| Sep 15, 2025 | 2.95 | 3.08 | 2.94 | 3.05 | 3.05 | 4.45% | 46,797,100 |
| Sep 12, 2025 | 2.99 | 3.02 | 2.92 | 2.92 | 2.92 | -2.99% | 25,712,500 |
| Sep 11, 2025 | 3.02 | 3.07 | 2.98 | 3.01 | 3.01 | - | 23,120,200 |
| Sep 10, 2025 | 2.97 | 3.05 | 2.97 | 3.01 | 3.01 | 1.69% | 15,427,500 |
| Sep 9, 2025 | 3.03 | 3.05 | 2.95 | 2.96 | 2.96 | -2.63% | 23,332,000 |
| Sep 8, 2025 | 3.09 | 3.09 | 2.96 | 3.04 | 3.04 | -0.98% | 25,939,400 |
| Sep 5, 2025 | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | 1.32% | 26,828,600 |
| Sep 4, 2025 | 2.86 | 3.05 | 2.86 | 3.03 | 3.03 | 6.32% | 36,928,300 |
| Sep 3, 2025 | 2.85 | 2.89 | 2.83 | 2.85 | 2.85 | - | 25,132,400 |
| Sep 2, 2025 | 2.89 | 2.90 | 2.83 | 2.85 | 2.85 | -2.40% | 23,410,300 |
| Sep 1, 2025 | 2.90 | 2.99 | 2.90 | 2.92 | 2.92 | - | 16,199,000 |
| Aug 29, 2025 | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | - | 27,522,400 |
| Aug 28, 2025 | 2.94 | 2.99 | 2.90 | 2.92 | 2.92 | 0.34% | 36,822,900 |
| Aug 27, 2025 | 2.90 | 2.93 | 2.83 | 2.91 | 2.91 | - | 28,082,500 |
| Aug 26, 2025 | 2.96 | 2.97 | 2.89 | 2.91 | 2.91 | -2.02% | 14,696,800 |
| Aug 25, 2025 | 2.93 | 3.01 | 2.93 | 2.97 | 2.97 | 1.37% | 19,148,800 |
| Aug 22, 2025 | 2.74 | 2.97 | 2.73 | 2.93 | 2.93 | 7.72% | 37,623,300 |
| Aug 21, 2025 | 2.75 | 2.77 | 2.70 | 2.72 | 2.72 | -1.81% | 27,533,800 |
| Aug 20, 2025 | 2.81 | 2.82 | 2.77 | 2.77 | 2.77 | -0.72% | 12,759,400 |
| Aug 19, 2025 | 2.91 | 2.91 | 2.78 | 2.79 | 2.79 | -4.78% | 29,083,200 |
| Aug 18, 2025 | 2.83 | 2.95 | 2.82 | 2.93 | 2.93 | 3.53% | 20,936,500 |
| Aug 15, 2025 | 2.87 | 2.90 | 2.82 | 2.83 | 2.83 | -1.39% | 17,273,100 |
| Aug 14, 2025 | 2.84 | 2.88 | 2.79 | 2.87 | 2.87 | - | 37,788,800 |
| Aug 13, 2025 | 2.97 | 2.98 | 2.86 | 2.87 | 2.87 | -4.01% | 40,242,900 |
| Aug 12, 2025 | 2.98 | 3.00 | 2.93 | 2.99 | 2.99 | 1.01% | 25,794,500 |
| Aug 11, 2025 | 3.12 | 3.12 | 2.91 | 2.96 | 2.96 | -3.58% | 33,780,900 |
| Aug 8, 2025 | 2.97 | 3.17 | 2.95 | 3.07 | 3.07 | 3.37% | 58,321,100 |
| Aug 7, 2025 | 2.86 | 2.99 | 2.80 | 2.97 | 2.97 | 5.32% | 92,273,800 |
| Aug 6, 2025 | 2.73 | 2.84 | 2.65 | 2.82 | 2.82 | 1.81% | 58,519,200 |
| Aug 5, 2025 | 2.74 | 2.80 | 2.70 | 2.77 | 2.77 | 1.47% | 17,775,300 |
| Aug 4, 2025 | 2.80 | 2.80 | 2.69 | 2.73 | 2.73 | -1.44% | 19,622,800 |
| Aug 1, 2025 | 2.80 | 2.80 | 2.74 | 2.77 | 2.77 | 0.36% | 19,308,600 |
| Jul 31, 2025 | 2.73 | 2.80 | 2.67 | 2.76 | 2.76 | -0.36% | 26,643,500 |
| Jul 30, 2025 | 2.66 | 2.80 | 2.63 | 2.77 | 2.77 | 4.14% | 27,808,000 |
| Jul 29, 2025 | 2.62 | 2.66 | 2.60 | 2.66 | 2.66 | 1.53% | 26,803,900 |
| Jul 28, 2025 | 2.67 | 2.73 | 2.62 | 2.62 | 2.62 | -1.50% | 20,843,700 |
| Jul 25, 2025 | 2.63 | 2.70 | 2.60 | 2.66 | 2.66 | 1.14% | 20,676,500 |
| Jul 24, 2025 | 2.61 | 2.64 | 2.58 | 2.63 | 2.63 | -0.38% | 21,803,000 |
| Jul 23, 2025 | 2.57 | 2.69 | 2.56 | 2.64 | 2.64 | 2.72% | 28,270,900 |
| Jul 22, 2025 | 2.59 | 2.62 | 2.49 | 2.57 | 2.57 | -0.77% | 35,674,600 |
| Jul 21, 2025 | 2.60 | 2.65 | 2.56 | 2.59 | 2.59 | - | 25,032,100 |
| Jul 18, 2025 | 2.70 | 2.71 | 2.56 | 2.59 | 2.59 | -5.13% | 28,722,300 |