Cogna Educacao

COGN3
🏛️ brazil →
3.16
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 2.40 2.50 2.37 2.46 32.5M
2021-12-29 2.41 2.49 2.38 2.39 30.0M
2021-12-28 2.41 2.44 2.38 2.41 17.9M
2021-12-27 2.42 2.48 2.38 2.40 24.8M
2021-12-23 2.48 2.50 2.41 2.41 31.1M
2021-12-22 2.52 2.57 2.46 2.46 32.1M
2021-12-21 2.54 2.58 2.50 2.54 23.6M
2021-12-20 2.51 2.58 2.47 2.52 41.8M
2021-12-17 2.53 2.62 2.50 2.57 30.2M
2021-12-16 2.58 2.66 2.55 2.58 29.7M
2021-12-15 2.52 2.57 2.48 2.55 35.3M
2021-12-14 2.65 2.72 2.50 2.50 44.1M
2021-12-13 2.80 2.84 2.63 2.63 67.6M
2021-12-10 2.62 2.90 2.60 2.90 44.6M
2021-12-09 2.57 2.65 2.56 2.59 22.6M
2021-12-08 2.50 2.62 2.47 2.62 36.4M
2021-12-07 2.62 2.66 2.49 2.49 32.3M
2021-12-06 2.50 2.62 2.47 2.56 28.8M
2021-12-03 2.45 2.60 2.45 2.48 33.0M
2021-12-02 2.39 2.47 2.33 2.46 30.4M
2021-12-01 2.50 2.55 2.35 2.36 34.3M
2021-11-30 2.38 2.50 2.35 2.48 42.4M
2021-11-29 2.39 2.46 2.38 2.41 27.7M
2021-11-26 2.38 2.41 2.29 2.35 47.2M
2021-11-25 2.49 2.56 2.47 2.50 22.6M
2021-11-24 2.35 2.46 2.34 2.46 29.1M
2021-11-23 2.44 2.44 2.33 2.37 51.8M
2021-11-22 2.53 2.55 2.41 2.41 40.9M
2021-11-19 2.55 2.61 2.51 2.51 32.3M
2021-11-18 2.55 2.66 2.54 2.55 28.4M
2021-11-17 2.62 2.66 2.51 2.57 44.9M
2021-11-16 2.79 2.82 2.61 2.61 44.9M
2021-11-12 2.78 2.88 2.69 2.79 44.2M
2021-11-11 2.78 2.92 2.77 2.77 41.5M
2021-11-10 2.82 2.88 2.74 2.75 32.9M
2021-11-09 2.80 2.96 2.75 2.80 54.3M
2021-11-08 2.64 2.80 2.59 2.80 44.4M
2021-11-05 2.71 2.77 2.63 2.68 35.2M
2021-11-04 2.90 2.93 2.66 2.66 53.0M
2021-11-03 2.79 3.01 2.77 2.89 65.1M
2021-11-01 2.55 2.80 2.54 2.80 60.6M
2021-10-29 2.58 2.60 2.48 2.48 37.4M
2021-10-28 2.58 2.68 2.52 2.54 42.2M
2021-10-27 2.52 2.70 2.52 2.65 43.2M
2021-10-26 2.67 2.68 2.51 2.51 45.5M
2021-10-25 2.68 2.75 2.64 2.70 38.0M
2021-10-22 2.69 2.73 2.47 2.62 75.8M
2021-10-21 2.83 2.90 2.70 2.72 53.6M
2021-10-20 2.92 2.97 2.88 2.89 26.7M
2021-10-19 3.08 3.09 2.87 2.90 59.6M
2021-10-18 3.11 3.14 3.01 3.11 29.7M
2021-10-15 3.07 3.15 3.04 3.11 32.0M
2021-10-14 3.20 3.22 3.05 3.08 26.5M
2021-10-13 2.96 3.20 2.95 3.15 52.8M
2021-10-11 3.01 3.05 2.94 2.96 26.4M
2021-10-08 2.92 3.08 2.92 3.01 45.3M
2021-10-07 2.80 2.93 2.80 2.91 34.1M
2021-10-06 2.78 2.80 2.68 2.78 31.4M
2021-10-05 2.81 2.87 2.77 2.77 23.4M
2021-10-04 2.91 2.95 2.78 2.79 33.7M
2021-10-01 2.72 2.95 2.70 2.93 37.4M
2021-09-30 2.77 2.78 2.68 2.71 39.4M
2021-09-29 2.80 2.82 2.73 2.74 29.3M
2021-09-28 2.92 2.94 2.73 2.73 44.3M
2021-09-27 3.01 3.04 2.94 2.94 25.6M
2021-09-24 3.05 3.09 2.98 3.01 32.8M
2021-09-23 3.08 3.15 3.07 3.08 23.4M
2021-09-22 3.03 3.11 2.99 3.04 33.9M
2021-09-21 2.92 3.03 2.89 2.99 49.8M
2021-09-20 2.90 2.96 2.87 2.87 30.0M
2021-09-17 3.03 3.07 2.97 2.97 47.2M
2021-09-16 3.06 3.09 3.00 3.04 38.5M
2021-09-15 3.15 3.18 3.02 3.03 43.4M
2021-09-14 3.22 3.33 3.12 3.17 34.2M
2021-09-13 3.06 3.24 3.04 3.21 43.4M
2021-09-10 3.02 3.16 2.99 3.01 60.2M
2021-09-09 2.89 2.98 2.81 2.98 76.3M
2021-09-08 3.06 3.06 2.87 2.87 50.7M
2021-09-06 3.02 3.06 3.01 3.06 17.4M
2021-09-03 3.08 3.10 3.00 3.04 40.8M
2021-09-02 3.12 3.14 3.03 3.06 49.3M
2021-09-01 3.23 3.25 3.15 3.15 26.5M
2021-08-31 3.26 3.34 3.19 3.21 40.8M
2021-08-30 3.36 3.37 3.25 3.26 26.4M
2021-08-27 3.41 3.42 3.33 3.39 24.8M
2021-08-26 3.36 3.45 3.35 3.40 29.1M
2021-08-25 3.36 3.43 3.30 3.39 34.4M
2021-08-24 3.34 3.46 3.33 3.39 36.6M
2021-08-23 3.30 3.38 3.30 3.30 25.7M
2021-08-20 3.18 3.37 3.16 3.32 39.5M
2021-08-19 3.17 3.24 3.15 3.22 44.2M
2021-08-18 3.12 3.29 3.10 3.24 67.4M
2021-08-17 3.10 3.18 3.04 3.10 59.7M
2021-08-16 3.28 3.30 3.12 3.12 41.7M
2021-08-13 3.35 3.46 3.28 3.32 66.7M
2021-08-12 3.36 3.37 3.19 3.27 58.3M
2021-08-11 3.45 3.46 3.33 3.35 34.2M
2021-08-10 3.49 3.60 3.43 3.44 55.3M
2021-08-09 3.49 3.53 3.46 3.48 26.7M
2021-08-06 3.50 3.56 3.47 3.51 44.1M
2021-08-05 3.58 3.62 3.47 3.48 33.5M
2021-08-04 3.62 3.64 3.53 3.56 27.7M
2021-08-03 3.65 3.67 3.55 3.60 39.2M
2021-08-02 3.70 3.73 3.64 3.64 32.2M
2021-07-30 3.71 3.75 3.64 3.64 29.9M
2021-07-29 3.84 3.87 3.68 3.71 35.3M
2021-07-28 3.75 3.84 3.73 3.82 33.4M
2021-07-27 3.78 3.81 3.66 3.73 47.1M
2021-07-26 3.87 3.92 3.78 3.79 30.9M
2021-07-23 3.94 3.97 3.87 3.87 24.9M
2021-07-22 3.96 4.02 3.92 3.95 28.1M
2021-07-21 4.08 4.08 3.95 3.97 44.1M
2021-07-20 4.07 4.12 4.04 4.07 21.8M
2021-07-19 4.09 4.13 4.03 4.06 28.9M
2021-07-16 4.21 4.29 4.13 4.14 29.5M
2021-07-15 4.26 4.28 4.19 4.19 19.1M
2021-07-14 4.28 4.35 4.25 4.28 23.8M
2021-07-13 4.21 4.31 4.18 4.25 28.3M
2021-07-12 4.19 4.34 4.18 4.23 29.6M
2021-07-08 4.14 4.16 4.08 4.14 33.1M
2021-07-07 4.22 4.24 4.13 4.17 38.9M
2021-07-06 4.27 4.27 4.14 4.17 35.6M
2021-07-05 4.35 4.36 4.28 4.30 18.4M
2021-07-02 4.31 4.37 4.26 4.34 34.5M
2021-07-01 4.40 4.46 4.26 4.26 44.8M
2021-06-30 4.47 4.48 4.32 4.33 47.5M
2021-06-29 4.58 4.60 4.44 4.49 32.4M
2021-06-28 4.58 4.68 4.54 4.57 30.8M
2021-06-25 4.78 4.80 4.54 4.59 40.9M
2021-06-24 4.76 4.90 4.73 4.75 42.3M
2021-06-23 4.70 4.79 4.68 4.74 31.7M
2021-06-22 4.79 4.79 4.62 4.69 48.4M
2021-06-21 4.59 4.83 4.58 4.80 49.7M
2021-06-18 4.67 4.69 4.53 4.57 72.0M
2021-06-17 4.65 4.83 4.59 4.66 48.5M
2021-06-16 4.67 4.70 4.57 4.64 51.0M
2021-06-15 4.78 4.80 4.62 4.66 52.4M
2021-06-14 4.37 4.80 4.36 4.75 104.4M
2021-06-11 4.48 4.51 4.27 4.34 34.3M
2021-06-10 4.51 4.53 4.42 4.46 24.2M
2021-06-09 4.55 4.63 4.46 4.50 28.6M
2021-06-08 4.62 4.70 4.55 4.56 32.8M
2021-06-07 4.63 4.72 4.55 4.59 36.7M
2021-06-04 4.44 4.67 4.41 4.63 44.6M
2021-06-02 4.47 4.52 4.35 4.45 49.8M
2021-06-01 4.26 4.50 4.25 4.45 66.2M
2021-05-31 4.27 4.29 4.18 4.22 15.9M
2021-05-28 4.30 4.33 4.23 4.26 23.2M
2021-05-27 4.08 4.36 4.06 4.29 72.9M
2021-05-26 4.21 4.25 4.03 4.04 48.5M
2021-05-25 3.95 4.18 3.94 4.17 73.3M
2021-05-24 3.94 3.95 3.88 3.91 20.5M
2021-05-21 3.98 4.08 3.92 3.92 44.3M
2021-05-20 3.99 4.02 3.92 3.99 23.4M
2021-05-19 3.98 4.04 3.95 4.01 26.2M
2021-05-18 4.08 4.12 3.98 4.02 37.7M
2021-05-17 3.97 4.07 3.94 4.03 28.0M
2021-05-14 3.92 4.10 3.92 3.98 77.9M
2021-05-13 3.81 3.91 3.79 3.87 34.4M
2021-05-12 3.90 3.91 3.77 3.78 30.2M
2021-05-11 3.93 3.96 3.89 3.92 22.8M
2021-05-10 3.89 3.99 3.88 3.97 33.6M
2021-05-07 3.85 3.91 3.82 3.87 18.0M
2021-05-06 3.86 3.92 3.79 3.85 31.4M
2021-05-05 3.79 3.95 3.78 3.88 44.4M
2021-05-04 3.88 3.89 3.76 3.77 31.2M
2021-05-03 3.90 3.95 3.83 3.86 33.4M
2021-04-30 3.93 3.97 3.85 3.87 34.3M
2021-04-29 4.00 4.08 3.91 3.93 37.2M
2021-04-28 3.98 4.01 3.88 4.00 30.8M
2021-04-27 3.99 4.05 3.94 3.96 29.2M
2021-04-26 3.98 4.11 3.94 3.99 44.7M
2021-04-23 3.97 4.02 3.94 3.96 35.9M
2021-04-22 4.03 4.06 3.93 3.96 42.8M
2021-04-20 4.09 4.14 3.99 3.99 40.6M
2021-04-19 4.20 4.21 4.09 4.10 47.4M
2021-04-16 4.11 4.22 4.09 4.19 33.0M
2021-04-15 4.15 4.27 4.09 4.11 44.3M
2021-04-14 4.36 4.39 4.13 4.13 68.0M
2021-04-13 4.08 4.40 4.07 4.33 95.7M
2021-04-12 4.10 4.15 4.05 4.09 34.4M
2021-04-09 4.03 4.13 4.01 4.11 44.1M
2021-04-08 4.02 4.18 4.00 4.05 47.0M
2021-04-07 4.06 4.13 3.99 4.00 37.6M
2021-04-06 4.08 4.14 4.03 4.05 35.4M
2021-04-05 3.89 4.14 3.87 4.07 59.4M
2021-04-01 3.99 4.03 3.84 3.84 48.0M
2021-03-31 3.80 4.11 3.76 3.98 125.2M
2021-03-30 3.74 3.91 3.71 3.86 45.2M
2021-03-29 3.83 3.85 3.72 3.77 41.8M
2021-03-26 4.00 4.00 3.81 3.81 66.7M
2021-03-25 3.89 4.02 3.81 3.99 40.5M
2021-03-24 3.99 4.02 3.87 3.88 36.0M
2021-03-23 4.02 4.12 3.95 3.96 43.3M
2021-03-22 4.11 4.21 4.04 4.05 44.0M
2021-03-19 3.98 4.18 3.96 4.16 51.1M
2021-03-18 4.06 4.10 3.92 3.97 37.9M
2021-03-17 3.96 4.16 3.93 4.12 39.3M
2021-03-16 4.10 4.17 3.92 3.97 37.8M
2021-03-15 4.20 4.21 4.10 4.12 34.1M
2021-03-12 4.10 4.22 4.09 4.19 32.5M
2021-03-11 4.10 4.33 4.08 4.14 65.0M
2021-03-10 3.80 4.08 3.75 4.05 62.4M
2021-03-09 3.83 3.92 3.73 3.75 42.8M
2021-03-08 3.96 4.13 3.80 3.83 82.1M
2021-03-05 3.67 4.09 3.62 4.07 97.6M
2021-03-04 3.65 3.82 3.64 3.70 66.2M
2021-03-03 3.59 3.69 3.45 3.67 64.6M
2021-03-02 3.59 3.65 3.42 3.63 93.2M
2021-03-01 3.79 3.81 3.60 3.61 57.2M
2021-02-26 3.87 3.90 3.74 3.74 52.2M
2021-02-25 3.90 4.08 3.82 3.83 73.6M
2021-02-24 3.98 3.99 3.85 3.90 75.6M
2021-02-23 4.10 4.11 3.95 3.96 46.5M
2021-02-22 4.06 4.12 3.96 3.98 59.7M
2021-02-19 4.19 4.25 4.14 4.18 36.5M
2021-02-18 4.37 4.39 4.20 4.20 46.7M
2021-02-17 4.21 4.30 4.12 4.26 39.3M
2021-02-12 4.20 4.22 4.13 4.19 35.3M
2021-02-11 4.28 4.31 4.20 4.23 39.9M
2021-02-10 4.42 4.43 4.24 4.24 52.7M
2021-02-09 4.47 4.47 4.36 4.42 36.6M
2021-02-08 4.64 4.64 4.46 4.47 49.7M
2021-02-05 4.65 4.70 4.58 4.63 30.0M
2021-02-04 4.75 4.76 4.58 4.62 31.6M
2021-02-03 4.68 4.76 4.63 4.74 30.9M
2021-02-02 4.60 4.77 4.60 4.65 41.7M
2021-02-01 4.60 4.65 4.52 4.54 31.5M
2021-01-29 4.53 4.65 4.47 4.52 52.4M
2021-01-28 4.37 4.68 4.35 4.59 76.2M
2021-01-27 4.34 4.48 4.25 4.37 62.3M
2021-01-26 4.42 4.52 4.31 4.33 38.4M
2021-01-22 4.45 4.49 4.28 4.41 65.4M
2021-01-21 4.66 4.67 4.50 4.50 44.1M
2021-01-20 4.65 4.71 4.61 4.64 26.0M
2021-01-19 4.70 4.77 4.60 4.63 33.3M
2021-01-18 4.84 4.87 4.65 4.69 53.8M
2021-01-15 4.72 4.87 4.69 4.76 49.1M
2021-01-14 4.66 4.86 4.65 4.77 63.5M
2021-01-13 4.65 4.72 4.60 4.63 38.9M
2021-01-12 4.65 4.68 4.60 4.65 37.3M
2021-01-11 4.75 4.79 4.59 4.62 51.3M
2021-01-08 4.66 4.86 4.61 4.82 59.3M
2021-01-07 4.65 4.92 4.58 4.62 141.3M
2021-01-06 4.67 4.69 4.50 4.52 63.0M
2021-01-05 4.68 4.79 4.58 4.67 53.7M
2021-01-04 4.68 4.83 4.62 4.70 60.9M