Cogna Educação S.A. (BVMF:COGN3)
Brazil
· Delayed Price · Currency is BRL 3.140
-0.050 (-1.57%)
At close: Mar 6, 2026
Cogna Educação Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.18 | 3.23 | 3.07 | 3.14 | 3.14 | -1.57% | 31,119,800 |
| Mar 5, 2026 | 3.28 | 3.30 | 3.14 | 3.19 | 3.19 | -3.33% | 37,736,500 |
| Mar 4, 2026 | 3.35 | 3.38 | 3.29 | 3.30 | 3.30 | 0.30% | 20,799,600 |
| Mar 3, 2026 | 3.32 | 3.38 | 3.25 | 3.29 | 3.29 | -4.91% | 35,732,200 |
| Mar 2, 2026 | 3.43 | 3.50 | 3.36 | 3.46 | 3.46 | -1.14% | 22,373,400 |
| Feb 27, 2026 | 3.53 | 3.56 | 3.47 | 3.50 | 3.50 | -1.41% | 21,937,600 |
| Feb 26, 2026 | 3.60 | 3.63 | 3.53 | 3.55 | 3.55 | -1.39% | 17,986,300 |
| Feb 25, 2026 | 3.70 | 3.73 | 3.56 | 3.60 | 3.60 | -1.91% | 36,562,500 |
| Feb 24, 2026 | 3.60 | 3.69 | 3.59 | 3.67 | 3.67 | 2.51% | 28,627,900 |
| Feb 23, 2026 | 3.59 | 3.64 | 3.55 | 3.58 | 3.58 | -1.38% | 25,003,700 |
| Feb 20, 2026 | 3.55 | 3.67 | 3.50 | 3.63 | 3.63 | 1.11% | 34,188,400 |
| Feb 19, 2026 | 3.56 | 3.66 | 3.51 | 3.59 | 3.59 | 1.41% | 40,625,500 |
| Feb 18, 2026 | 3.47 | 3.54 | 3.43 | 3.54 | 3.54 | 2.31% | 23,400,900 |
| Feb 13, 2026 | 3.52 | 3.54 | 3.42 | 3.46 | 3.46 | -2.81% | 34,540,800 |
| Feb 12, 2026 | 3.70 | 3.73 | 3.50 | 3.56 | 3.56 | -2.47% | 46,391,900 |
| Feb 11, 2026 | 3.74 | 3.80 | 3.65 | 3.65 | 3.65 | -1.08% | 36,938,600 |
| Feb 10, 2026 | 3.69 | 3.77 | 3.60 | 3.69 | 3.69 | -2.64% | 40,654,200 |
| Feb 9, 2026 | 3.82 | 3.86 | 3.74 | 3.79 | 3.79 | -0.52% | 29,309,600 |
| Feb 6, 2026 | 3.93 | 4.02 | 3.79 | 3.81 | 3.81 | -3.30% | 39,770,300 |
| Feb 5, 2026 | 4.07 | 4.07 | 3.91 | 3.94 | 3.94 | -2.48% | 28,103,500 |
| Feb 4, 2026 | 4.30 | 4.33 | 3.98 | 4.04 | 4.04 | -6.91% | 69,997,500 |
| Feb 3, 2026 | 4.55 | 4.60 | 4.28 | 4.34 | 4.34 | -3.56% | 48,594,500 |
| Feb 2, 2026 | 4.55 | 4.59 | 4.48 | 4.50 | 4.50 | -1.10% | 23,871,300 |
| Jan 30, 2026 | 4.47 | 4.56 | 4.44 | 4.55 | 4.55 | 0.66% | 33,291,900 |
| Jan 29, 2026 | 4.63 | 4.64 | 4.35 | 4.52 | 4.52 | -1.53% | 40,908,900 |
| Jan 28, 2026 | 4.60 | 4.65 | 4.49 | 4.59 | 4.59 | 0.88% | 41,042,400 |
| Jan 27, 2026 | 4.68 | 4.75 | 4.52 | 4.55 | 4.55 | - | 53,905,100 |
| Jan 26, 2026 | 4.45 | 4.60 | 4.34 | 4.55 | 4.55 | 3.17% | 47,993,200 |
| Jan 23, 2026 | 4.37 | 4.48 | 4.32 | 4.41 | 4.41 | 1.38% | 45,426,900 |
| Jan 22, 2026 | 4.06 | 4.39 | 4.06 | 4.35 | 4.35 | 7.41% | 73,246,500 |
| Jan 21, 2026 | 3.78 | 4.08 | 3.78 | 4.05 | 4.05 | 10.96% | 58,799,300 |
| Jan 20, 2026 | 3.56 | 3.68 | 3.54 | 3.65 | 3.65 | 1.39% | 19,243,900 |
| Jan 19, 2026 | 3.67 | 3.71 | 3.57 | 3.60 | 3.60 | -1.91% | 24,749,100 |
| Jan 16, 2026 | 3.65 | 3.73 | 3.63 | 3.67 | 3.67 | 0.55% | 22,513,200 |
| Jan 15, 2026 | 3.68 | 3.73 | 3.65 | 3.65 | 3.65 | -0.27% | 19,579,000 |
| Jan 14, 2026 | 3.63 | 3.75 | 3.62 | 3.66 | 3.66 | 2.23% | 35,387,200 |
| Jan 13, 2026 | 3.62 | 3.65 | 3.51 | 3.58 | 3.58 | -1.92% | 33,030,900 |
| Jan 12, 2026 | 3.70 | 3.72 | 3.56 | 3.65 | 3.65 | -0.82% | 26,287,000 |
| Jan 9, 2026 | 3.54 | 3.73 | 3.54 | 3.68 | 3.68 | 3.95% | 45,228,900 |
| Jan 8, 2026 | 3.58 | 3.64 | 3.51 | 3.54 | 3.54 | -1.12% | 35,740,400 |
| Jan 7, 2026 | 3.50 | 3.60 | 3.45 | 3.58 | 3.58 | 7.51% | 49,039,700 |
| Jan 6, 2026 | 3.25 | 3.37 | 3.24 | 3.33 | 3.33 | 3.10% | 28,663,200 |
| Jan 5, 2026 | 3.13 | 3.26 | 3.11 | 3.23 | 3.23 | 3.19% | 17,945,600 |
| Jan 2, 2026 | 3.18 | 3.20 | 3.08 | 3.13 | 3.13 | -0.95% | 20,334,900 |
| 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 |
| Oct 16, 2025 | 2.72 | 2.81 | 2.66 | 2.78 | 2.69 | 1.68% | 29,933,640 |
| Oct 15, 2025 | 2.62 | 2.74 | 2.62 | 2.74 | 2.65 | 3.79% | 41,521,150 |
| Oct 14, 2025 | 2.72 | 2.73 | 2.64 | 2.64 | 2.55 | -3.97% | 42,511,920 |
| Oct 13, 2025 | 2.77 | 2.80 | 2.74 | 2.75 | 2.66 | - | 24,349,930 |
| Oct 10, 2025 | 2.76 | 2.82 | 2.71 | 2.75 | 2.66 | -1.01% | 26,956,930 |
| Oct 9, 2025 | 2.84 | 2.84 | 2.75 | 2.77 | 2.68 | -1.28% | 24,187,680 |