Cogna Educação S.A. (BVMF:COGN3)
Brazil
· Delayed Price · Currency is BRL 2.890
-0.030 (-1.03%)
Apr 28, 2026, 5:07 PM GMT-3
Cogna Educação Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.86 | 2.92 | 2.82 | 2.86 | - | -2.05% | 33,353,200 |
| Apr 27, 2026 | 2.99 | 3.01 | 2.91 | 2.92 | 2.91 | -1.68% | 22,905,700 |
| Apr 24, 2026 | 2.96 | 2.97 | 2.89 | 2.97 | 2.96 | 0.68% | 21,776,900 |
| Apr 23, 2026 | 3.06 | 3.07 | 2.92 | 2.95 | 2.94 | -3.91% | 32,054,600 |
| Apr 22, 2026 | 3.28 | 3.29 | 3.04 | 3.07 | 3.05 | -6.97% | 51,936,800 |
| Apr 20, 2026 | 3.24 | 3.31 | 3.24 | 3.30 | 3.28 | 0.92% | 19,229,500 |
| Apr 17, 2026 | 3.33 | 3.40 | 3.26 | 3.27 | 3.25 | 0.93% | 35,659,800 |
| Apr 16, 2026 | 3.34 | 3.38 | 3.22 | 3.24 | 3.22 | -1.52% | 28,364,100 |
| Apr 15, 2026 | 3.27 | 3.32 | 3.24 | 3.29 | 3.27 | 0.30% | 29,874,600 |
| Apr 14, 2026 | 3.16 | 3.32 | 3.16 | 3.28 | 3.26 | 4.79% | 34,225,300 |
| Apr 13, 2026 | 3.17 | 3.20 | 3.11 | 3.13 | 3.11 | -2.19% | 27,838,000 |
| Apr 10, 2026 | 3.34 | 3.35 | 3.17 | 3.20 | 3.18 | -3.03% | 32,131,100 |
| Apr 9, 2026 | 3.23 | 3.33 | 3.20 | 3.30 | 3.28 | 2.48% | 29,588,900 |
| Apr 8, 2026 | 3.33 | 3.36 | 3.19 | 3.22 | 3.20 | 2.22% | 39,654,900 |
| Apr 7, 2026 | 3.20 | 3.21 | 3.13 | 3.15 | 3.13 | -2.48% | 27,643,300 |
| Apr 6, 2026 | 3.20 | 3.26 | 3.15 | 3.23 | 3.21 | 1.57% | 27,339,100 |
| Apr 2, 2026 | 3.11 | 3.21 | 3.09 | 3.18 | 3.16 | -0.93% | 19,209,400 |
| Apr 1, 2026 | 3.19 | 3.28 | 3.18 | 3.21 | 3.19 | 1.58% | 29,142,400 |
| Mar 31, 2026 | 3.06 | 3.20 | 3.06 | 3.16 | 3.14 | 5.69% | 37,082,200 |
| Mar 30, 2026 | 3.03 | 3.03 | 2.94 | 2.99 | 2.98 | 0.67% | 23,691,300 |
| Mar 27, 2026 | 3.03 | 3.06 | 2.97 | 2.97 | 2.96 | -2.30% | 20,692,400 |
| Mar 26, 2026 | 2.99 | 3.08 | 2.98 | 3.04 | 3.03 | -0.33% | 25,613,600 |
| Mar 25, 2026 | 3.06 | 3.12 | 3.05 | 3.05 | 3.04 | 1.67% | 21,453,400 |
| Mar 24, 2026 | 2.95 | 3.01 | 2.92 | 3.00 | 2.99 | 1.01% | 18,725,100 |
| Mar 23, 2026 | 2.88 | 3.04 | 2.86 | 2.97 | 2.96 | 5.69% | 23,018,500 |
| Mar 20, 2026 | 2.81 | 2.83 | 2.74 | 2.81 | 2.80 | -0.71% | 24,995,000 |
| Mar 19, 2026 | 2.77 | 2.89 | 2.72 | 2.83 | 2.82 | -0.70% | 35,748,300 |
| Mar 18, 2026 | 2.92 | 2.93 | 2.85 | 2.85 | 2.84 | -2.40% | 33,625,100 |
| Mar 17, 2026 | 2.98 | 3.04 | 2.92 | 2.92 | 2.91 | -2.01% | 26,340,200 |
| Mar 16, 2026 | 3.03 | 3.05 | 2.96 | 2.98 | 2.97 | 1.02% | 28,608,200 |
| Mar 13, 2026 | 2.97 | 3.08 | 2.91 | 2.95 | 2.94 | -0.34% | 34,514,500 |
| Mar 12, 2026 | 3.01 | 3.08 | 2.95 | 2.96 | 2.95 | -6.92% | 65,161,600 |
| Mar 11, 2026 | 3.18 | 3.28 | 3.14 | 3.18 | 3.16 | -0.93% | 21,412,500 |
| Mar 10, 2026 | 3.22 | 3.29 | 3.15 | 3.21 | 3.19 | 1.26% | 31,603,400 |
| Mar 9, 2026 | 3.10 | 3.19 | 3.07 | 3.17 | 3.15 | 0.96% | 21,159,700 |
| Mar 6, 2026 | 3.18 | 3.23 | 3.07 | 3.14 | 3.12 | -1.57% | 31,119,800 |
| Mar 5, 2026 | 3.28 | 3.30 | 3.14 | 3.19 | 3.17 | -3.33% | 37,736,500 |
| Mar 4, 2026 | 3.35 | 3.38 | 3.29 | 3.30 | 3.28 | 0.30% | 20,799,600 |
| Mar 3, 2026 | 3.32 | 3.38 | 3.25 | 3.29 | 3.27 | -4.91% | 35,732,200 |
| Mar 2, 2026 | 3.43 | 3.50 | 3.36 | 3.46 | 3.44 | -1.14% | 22,373,400 |
| Feb 27, 2026 | 3.53 | 3.56 | 3.47 | 3.50 | 3.48 | -1.41% | 21,937,600 |
| Feb 26, 2026 | 3.60 | 3.63 | 3.53 | 3.55 | 3.53 | -1.39% | 17,986,300 |
| Feb 25, 2026 | 3.70 | 3.73 | 3.56 | 3.60 | 3.58 | -1.91% | 36,562,500 |
| Feb 24, 2026 | 3.60 | 3.69 | 3.59 | 3.67 | 3.65 | 2.51% | 28,627,900 |
| Feb 23, 2026 | 3.59 | 3.64 | 3.55 | 3.58 | 3.56 | -1.38% | 25,003,700 |
| Feb 20, 2026 | 3.55 | 3.67 | 3.50 | 3.63 | 3.61 | 1.11% | 34,188,400 |
| Feb 19, 2026 | 3.56 | 3.66 | 3.51 | 3.59 | 3.57 | 1.41% | 40,625,500 |
| Feb 18, 2026 | 3.47 | 3.54 | 3.43 | 3.54 | 3.52 | 2.31% | 23,400,900 |
| Feb 13, 2026 | 3.52 | 3.54 | 3.42 | 3.46 | 3.44 | -2.81% | 34,540,800 |
| Feb 12, 2026 | 3.70 | 3.73 | 3.50 | 3.56 | 3.54 | -2.47% | 51,215,000 |
| Feb 11, 2026 | 3.74 | 3.80 | 3.65 | 3.65 | 3.63 | -1.08% | 36,938,600 |
| Feb 10, 2026 | 3.69 | 3.77 | 3.60 | 3.69 | 3.67 | -2.64% | 40,654,200 |
| Feb 9, 2026 | 3.82 | 3.86 | 3.74 | 3.79 | 3.77 | -0.52% | 29,309,600 |
| Feb 6, 2026 | 3.93 | 4.02 | 3.79 | 3.81 | 3.79 | -3.30% | 39,770,300 |
| Feb 5, 2026 | 4.07 | 4.07 | 3.91 | 3.94 | 3.92 | -2.48% | 28,103,500 |
| Feb 4, 2026 | 4.30 | 4.33 | 3.98 | 4.04 | 4.02 | -6.91% | 69,997,500 |
| Feb 3, 2026 | 4.55 | 4.60 | 4.28 | 4.34 | 4.32 | -3.56% | 48,594,500 |
| Feb 2, 2026 | 4.55 | 4.59 | 4.48 | 4.50 | 4.48 | -1.10% | 23,871,300 |
| Jan 30, 2026 | 4.47 | 4.56 | 4.44 | 4.55 | 4.53 | 0.66% | 33,291,900 |
| Jan 29, 2026 | 4.63 | 4.64 | 4.35 | 4.52 | 4.50 | -1.53% | 40,908,900 |
| Jan 28, 2026 | 4.60 | 4.65 | 4.49 | 4.59 | 4.57 | 0.88% | 41,042,400 |
| Jan 27, 2026 | 4.68 | 4.75 | 4.52 | 4.55 | 4.53 | - | 53,905,100 |
| Jan 26, 2026 | 4.45 | 4.60 | 4.34 | 4.55 | 4.53 | 3.17% | 47,993,200 |
| Jan 23, 2026 | 4.37 | 4.48 | 4.32 | 4.41 | 4.39 | 1.38% | 45,426,900 |
| Jan 22, 2026 | 4.06 | 4.39 | 4.06 | 4.35 | 4.33 | 7.41% | 73,246,500 |
| Jan 21, 2026 | 3.78 | 4.08 | 3.78 | 4.05 | 4.03 | 10.96% | 58,799,300 |
| Jan 20, 2026 | 3.56 | 3.68 | 3.54 | 3.65 | 3.63 | 1.39% | 19,243,900 |
| Jan 19, 2026 | 3.67 | 3.71 | 3.57 | 3.60 | 3.58 | -1.91% | 24,749,100 |
| Jan 16, 2026 | 3.65 | 3.73 | 3.63 | 3.67 | 3.65 | 0.55% | 22,513,200 |
| Jan 15, 2026 | 3.68 | 3.73 | 3.65 | 3.65 | 3.63 | -0.27% | 19,579,000 |
| Jan 14, 2026 | 3.63 | 3.75 | 3.62 | 3.66 | 3.64 | 2.23% | 35,387,200 |
| Jan 13, 2026 | 3.62 | 3.65 | 3.51 | 3.58 | 3.56 | -1.92% | 33,030,900 |
| Jan 12, 2026 | 3.70 | 3.72 | 3.56 | 3.65 | 3.63 | -0.82% | 26,287,000 |
| Jan 9, 2026 | 3.54 | 3.73 | 3.54 | 3.68 | 3.66 | 3.95% | 45,228,900 |
| Jan 8, 2026 | 3.58 | 3.64 | 3.51 | 3.54 | 3.52 | -1.12% | 35,740,400 |
| Jan 7, 2026 | 3.50 | 3.60 | 3.45 | 3.58 | 3.56 | 7.51% | 49,039,700 |
| Jan 6, 2026 | 3.25 | 3.37 | 3.24 | 3.33 | 3.31 | 3.10% | 28,663,200 |
| Jan 5, 2026 | 3.13 | 3.26 | 3.11 | 3.23 | 3.21 | 3.19% | 17,945,600 |
| Jan 2, 2026 | 3.18 | 3.20 | 3.08 | 3.13 | 3.11 | -0.95% | 20,334,900 |
| Dec 30, 2025 | 3.14 | 3.18 | 3.12 | 3.16 | 3.14 | 1.61% | 17,466,900 |
| Dec 29, 2025 | 3.24 | 3.24 | 3.11 | 3.11 | 3.09 | -3.12% | 18,989,800 |
| Dec 26, 2025 | 3.21 | 3.21 | 3.09 | 3.21 | 3.19 | -2.46% | 16,882,500 |
| Dec 23, 2025 | 3.13 | 3.33 | 3.12 | 3.29 | 3.17 | 5.85% | 27,875,760 |
| Dec 22, 2025 | 3.28 | 3.29 | 3.10 | 3.11 | 3.00 | -5.01% | 31,310,180 |
| Dec 19, 2025 | 3.26 | 3.30 | 3.23 | 3.27 | 3.15 | 1.71% | 30,041,770 |
| Dec 18, 2025 | 3.26 | 3.27 | 3.21 | 3.22 | 3.10 | -1.14% | 33,506,880 |
| Dec 17, 2025 | 3.30 | 3.32 | 3.19 | 3.26 | 3.14 | -1.36% | 28,507,050 |
| Dec 16, 2025 | 3.45 | 3.45 | 3.30 | 3.30 | 3.18 | -4.98% | 38,967,170 |
| Dec 15, 2025 | 3.50 | 3.52 | 3.46 | 3.47 | 3.35 | 0.52% | 18,782,940 |
| Dec 12, 2025 | 3.39 | 3.51 | 3.39 | 3.46 | 3.33 | 2.16% | 18,909,110 |
| Dec 11, 2025 | 3.36 | 3.44 | 3.34 | 3.38 | 3.26 | - | 13,166,120 |
| Dec 10, 2025 | 3.36 | 3.41 | 3.32 | 3.38 | 3.26 | 1.11% | 15,902,920 |
| Dec 9, 2025 | 3.35 | 3.40 | 3.24 | 3.35 | 3.22 | -0.83% | 26,498,450 |
| Dec 8, 2025 | 3.43 | 3.48 | 3.32 | 3.37 | 3.25 | 0.54% | 23,461,790 |
| Dec 5, 2025 | 3.63 | 3.69 | 3.32 | 3.36 | 3.23 | -7.73% | 60,933,840 |
| Dec 4, 2025 | 3.55 | 3.66 | 3.55 | 3.64 | 3.50 | 3.09% | 37,849,020 |
| Dec 3, 2025 | 3.53 | 3.58 | 3.51 | 3.53 | 3.40 | 0.26% | 15,445,980 |
| Dec 2, 2025 | 3.53 | 3.60 | 3.51 | 3.52 | 3.39 | 0.26% | 18,114,140 |
| Dec 1, 2025 | 3.52 | 3.55 | 3.45 | 3.51 | 3.38 | -1.02% | 29,888,980 |
| Nov 28, 2025 | 3.55 | 3.58 | 3.52 | 3.55 | 3.42 | - | 21,169,280 |