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
2022-12-29 2.17 2.20 2.09 2.12 20.2M
2022-12-28 2.07 2.17 2.06 2.16 15.5M
2022-12-27 2.17 2.17 2.06 2.06 16.9M
2022-12-26 2.18 2.19 2.11 2.16 6.0M
2022-12-23 2.12 2.20 2.10 2.17 21.6M
2022-12-22 2.13 2.16 2.07 2.12 18.7M
2022-12-21 2.12 2.16 2.04 2.13 22.5M
2022-12-20 2.03 2.14 2.01 2.12 30.3M
2022-12-19 1.99 2.08 1.96 2.05 21.7M
2022-12-16 2.08 2.10 1.95 1.97 32.9M
2022-12-15 2.02 2.13 2.02 2.06 32.3M
2022-12-14 1.97 2.10 1.90 2.07 44.3M
2022-12-13 2.01 2.05 1.95 1.97 43.5M
2022-12-12 2.10 2.12 1.97 2.00 48.0M
2022-12-09 2.15 2.17 2.09 2.10 34.1M
2022-12-08 2.19 2.19 2.08 2.12 33.8M
2022-12-07 2.16 2.24 2.15 2.20 35.8M
2022-12-06 2.13 2.18 2.11 2.18 34.5M
2022-12-05 2.17 2.20 2.11 2.12 30.0M
2022-12-02 2.21 2.28 2.18 2.20 39.1M
2022-12-01 2.23 2.24 2.17 2.20 29.9M
2022-11-30 2.27 2.28 2.17 2.24 31.1M
2022-11-29 2.19 2.27 2.16 2.25 19.7M
2022-11-28 2.27 2.29 2.16 2.19 21.9M
2022-11-25 2.36 2.37 2.26 2.28 20.3M
2022-11-24 2.31 2.39 2.30 2.37 21.9M
2022-11-23 2.28 2.32 2.22 2.30 38.8M
2022-11-22 2.30 2.35 2.24 2.30 28.6M
2022-11-21 2.27 2.34 2.22 2.31 31.8M
2022-11-18 2.40 2.45 2.25 2.26 46.2M
2022-11-17 2.36 2.38 2.25 2.35 56.5M
2022-11-16 2.44 2.46 2.35 2.40 49.3M
2022-11-14 2.51 2.55 2.41 2.46 39.0M
2022-11-11 2.63 2.70 2.45 2.49 69.2M
2022-11-10 2.76 2.77 2.54 2.64 67.5M
2022-11-09 2.88 2.90 2.76 2.80 49.4M
2022-11-08 2.91 2.95 2.84 2.88 45.6M
2022-11-07 3.18 3.23 2.93 2.93 61.7M
2022-11-04 3.27 3.32 3.20 3.21 45.4M
2022-11-03 3.25 3.33 3.24 3.24 41.4M
2022-11-01 3.29 3.39 3.23 3.31 58.9M
2022-10-31 3.29 3.48 3.15 3.29 117.2M
2022-10-28 3.05 3.25 3.00 3.18 58.4M
2022-10-27 2.89 3.09 2.89 3.02 52.9M
2022-10-26 3.00 3.02 2.82 2.83 39.0M
2022-10-25 2.88 3.13 2.87 2.96 46.8M
2022-10-24 2.87 2.92 2.85 2.88 26.2M
2022-10-21 2.89 2.95 2.75 2.92 67.7M
2022-10-20 2.90 3.01 2.87 2.90 46.3M
2022-10-19 2.96 3.04 2.89 2.90 32.3M
2022-10-18 2.96 2.98 2.87 2.98 34.7M
2022-10-17 2.97 2.99 2.92 2.92 28.2M
2022-10-14 3.02 3.06 2.89 2.93 47.4M
2022-10-13 3.06 3.11 3.01 3.03 37.2M
2022-10-11 3.11 3.16 3.05 3.08 35.2M
2022-10-10 3.14 3.14 3.05 3.12 26.3M
2022-10-07 3.11 3.17 3.05 3.11 41.8M
2022-10-06 2.94 3.19 2.94 3.12 83.5M
2022-10-05 3.00 3.08 2.89 2.92 59.9M
2022-10-04 2.99 3.03 2.88 2.99 73.4M
2022-10-03 2.97 2.97 2.70 2.93 87.4M
2022-09-30 2.84 2.98 2.80 2.94 45.9M
2022-09-29 2.89 2.92 2.82 2.85 42.3M
2022-09-28 2.82 3.00 2.78 2.93 53.5M
2022-09-27 2.95 3.00 2.78 2.82 44.3M
2022-09-26 2.98 3.03 2.90 2.91 31.8M
2022-09-23 2.94 3.03 2.88 3.01 38.1M
2022-09-22 2.79 3.02 2.78 2.98 79.2M
2022-09-21 2.77 2.81 2.72 2.74 41.2M
2022-09-20 2.80 2.87 2.73 2.75 43.5M
2022-09-19 2.55 2.84 2.50 2.81 79.3M
2022-09-16 2.78 2.79 2.56 2.56 81.4M
2022-09-15 2.84 2.89 2.79 2.82 25.8M
2022-09-14 2.77 2.87 2.73 2.84 47.6M
2022-09-13 2.70 2.78 2.67 2.73 19.8M
2022-09-12 2.73 2.81 2.73 2.77 23.7M
2022-09-09 2.70 2.77 2.67 2.71 24.3M
2022-09-08 2.58 2.68 2.54 2.67 27.9M
2022-09-06 2.59 2.61 2.50 2.56 19.8M
2022-09-05 2.58 2.63 2.55 2.63 13.8M
2022-09-02 2.59 2.61 2.54 2.57 25.7M
2022-09-01 2.48 2.59 2.47 2.58 20.5M
2022-08-31 2.55 2.60 2.47 2.48 34.5M
2022-08-30 2.60 2.62 2.50 2.53 20.4M
2022-08-29 2.64 2.67 2.59 2.59 18.5M
2022-08-26 2.69 2.73 2.61 2.64 16.1M
2022-08-25 2.60 2.70 2.59 2.67 18.5M
2022-08-24 2.57 2.64 2.53 2.57 22.8M
2022-08-23 2.57 2.60 2.54 2.58 19.1M
2022-08-22 2.56 2.58 2.52 2.56 18.1M
2022-08-19 2.56 2.63 2.54 2.59 28.5M
2022-08-18 2.67 2.68 2.55 2.58 19.5M
2022-08-17 2.65 2.79 2.64 2.65 36.6M
2022-08-16 2.74 2.75 2.64 2.67 27.9M
2022-08-15 2.66 2.79 2.64 2.74 36.5M
2022-08-12 2.58 2.77 2.57 2.70 53.0M
2022-08-11 2.70 2.70 2.56 2.61 30.9M
2022-08-10 2.57 2.74 2.57 2.64 30.2M
2022-08-09 2.59 2.61 2.48 2.55 13.8M
2022-08-08 2.57 2.62 2.55 2.58 14.7M
2022-08-05 2.51 2.58 2.46 2.54 17.1M
2022-08-04 2.39 2.58 2.39 2.50 30.6M
2022-08-03 2.25 2.40 2.24 2.38 26.0M
2022-08-02 2.28 2.30 2.23 2.25 20.3M
2022-08-01 2.25 2.33 2.23 2.27 19.9M
2022-07-29 2.28 2.31 2.23 2.26 15.4M
2022-07-28 2.24 2.29 2.20 2.26 14.0M
2022-07-27 2.15 2.28 2.14 2.25 30.2M
2022-07-26 2.22 2.23 2.11 2.14 18.4M
2022-07-25 2.23 2.26 2.20 2.22 14.7M
2022-07-22 2.32 2.33 2.20 2.22 22.5M
2022-07-21 2.30 2.34 2.26 2.30 22.1M
2022-07-20 2.28 2.34 2.17 2.32 57.0M
2022-07-19 2.42 2.43 2.30 2.33 27.7M
2022-07-18 2.44 2.51 2.38 2.41 26.9M
2022-07-15 2.39 2.45 2.33 2.42 34.9M
2022-07-14 2.30 2.41 2.29 2.39 29.4M
2022-07-13 2.37 2.42 2.29 2.33 29.7M
2022-07-12 2.31 2.49 2.31 2.40 38.0M
2022-07-11 2.35 2.42 2.31 2.32 26.7M
2022-07-08 2.35 2.46 2.30 2.41 41.6M
2022-07-07 2.26 2.41 2.22 2.37 46.9M
2022-07-06 2.05 2.28 2.04 2.26 51.5M
2022-07-05 2.00 2.11 1.95 2.07 38.5M
2022-07-04 2.05 2.08 2.00 2.00 18.0M
2022-07-01 2.14 2.16 2.05 2.06 36.3M
2022-06-30 2.13 2.20 2.10 2.14 33.1M
2022-06-29 2.16 2.20 2.11 2.14 37.0M
2022-06-28 2.19 2.24 2.13 2.16 30.0M
2022-06-27 2.21 2.24 2.16 2.18 17.4M
2022-06-24 2.28 2.30 2.18 2.20 39.2M
2022-06-23 2.26 2.32 2.22 2.26 27.0M
2022-06-22 2.16 2.30 2.14 2.25 33.2M
2022-06-21 2.33 2.38 2.18 2.20 39.9M
2022-06-20 2.38 2.42 2.29 2.31 23.0M
2022-06-17 2.26 2.42 2.25 2.37 32.2M
2022-06-15 2.27 2.38 2.26 2.34 40.2M
2022-06-14 2.31 2.36 2.21 2.25 25.6M
2022-06-13 2.47 2.47 2.28 2.30 46.6M
2022-06-10 2.53 2.57 2.48 2.51 28.9M
2022-06-09 2.53 2.62 2.50 2.55 25.0M
2022-06-08 2.46 2.58 2.45 2.55 27.8M
2022-06-07 2.49 2.54 2.44 2.49 15.9M
2022-06-06 2.62 2.64 2.49 2.49 22.4M
2022-06-03 2.68 2.69 2.56 2.60 22.5M
2022-06-02 2.69 2.76 2.68 2.69 22.4M
2022-06-01 2.66 2.71 2.62 2.67 28.4M
2022-05-31 2.70 2.76 2.65 2.65 27.5M
2022-05-30 2.72 2.76 2.65 2.68 11.7M
2022-05-27 2.74 2.76 2.67 2.71 14.6M
2022-05-26 2.64 2.81 2.63 2.74 31.6M
2022-05-25 2.62 2.69 2.60 2.65 16.1M
2022-05-24 2.65 2.68 2.60 2.64 23.3M
2022-05-23 2.64 2.72 2.61 2.68 24.5M
2022-05-20 2.65 2.66 2.58 2.63 39.9M
2022-05-19 2.65 2.69 2.59 2.60 25.8M
2022-05-18 2.70 2.75 2.63 2.65 33.9M
2022-05-17 2.60 2.79 2.59 2.71 70.5M
2022-05-16 2.56 2.58 2.48 2.56 30.1M
2022-05-13 2.72 2.75 2.55 2.55 71.5M
2022-05-12 2.39 2.62 2.36 2.61 47.2M
2022-05-11 2.38 2.42 2.34 2.38 31.8M
2022-05-10 2.38 2.40 2.25 2.37 46.8M
2022-05-09 2.33 2.42 2.31 2.33 39.7M
2022-05-06 2.36 2.55 2.36 2.40 45.9M
2022-05-05 2.43 2.44 2.33 2.35 33.0M
2022-05-04 2.41 2.52 2.32 2.49 38.9M
2022-05-03 2.45 2.47 2.40 2.42 16.9M
2022-05-02 2.45 2.53 2.41 2.44 33.8M
2022-04-29 2.61 2.67 2.45 2.45 34.0M
2022-04-28 2.63 2.67 2.55 2.56 28.9M
2022-04-27 2.63 2.71 2.60 2.60 29.2M
2022-04-26 2.60 2.62 2.53 2.57 32.3M
2022-04-25 2.49 2.64 2.46 2.61 38.1M
2022-04-22 2.60 2.66 2.49 2.52 41.3M
2022-04-20 2.88 2.89 2.63 2.66 48.4M
2022-04-19 2.69 2.93 2.67 2.87 60.9M
2022-04-18 2.72 2.78 2.67 2.72 25.4M
2022-04-14 2.73 2.80 2.65 2.72 52.3M
2022-04-13 2.82 2.83 2.69 2.74 46.7M
2022-04-12 2.73 2.89 2.72 2.79 55.4M
2022-04-11 2.78 2.79 2.65 2.67 59.0M
2022-04-08 2.89 2.89 2.77 2.83 34.4M
2022-04-07 2.84 2.93 2.76 2.89 46.7M
2022-04-06 2.94 3.00 2.78 2.83 68.5M
2022-04-05 3.09 3.13 2.98 2.98 43.4M
2022-04-04 3.06 3.11 2.99 3.07 34.2M
2022-04-01 2.86 3.07 2.86 3.05 87.3M
2022-03-31 2.90 2.93 2.80 2.83 37.3M
2022-03-30 2.83 2.93 2.77 2.89 46.9M
2022-03-29 2.85 3.00 2.81 2.84 67.4M
2022-03-28 2.74 2.84 2.67 2.75 45.4M
2022-03-25 2.44 2.80 2.42 2.76 149.2M
2022-03-24 2.24 2.32 2.23 2.31 29.9M
2022-03-23 2.20 2.25 2.14 2.24 31.6M
2022-03-22 2.15 2.25 2.15 2.18 28.2M
2022-03-21 2.18 2.25 2.11 2.13 32.0M
2022-03-18 2.15 2.21 2.12 2.17 69.2M
2022-03-17 2.07 2.20 2.04 2.17 38.3M
2022-03-16 2.13 2.16 2.04 2.08 35.7M
2022-03-15 2.09 2.13 2.03 2.11 30.5M
2022-03-14 2.15 2.17 2.06 2.08 28.1M
2022-03-11 2.25 2.26 2.11 2.12 30.3M
2022-03-10 2.19 2.25 2.11 2.23 37.2M
2022-03-09 2.15 2.25 2.15 2.20 24.1M
2022-03-08 2.10 2.18 2.05 2.13 29.9M
2022-03-07 2.15 2.18 2.05 2.05 22.6M
2022-03-04 2.20 2.21 2.16 2.18 21.6M
2022-03-03 2.23 2.29 2.18 2.21 26.4M
2022-03-02 2.28 2.30 2.22 2.23 13.4M
2022-02-25 2.37 2.40 2.25 2.26 37.8M
2022-02-24 2.20 2.42 2.18 2.37 64.2M
2022-02-23 2.42 2.51 2.38 2.38 26.7M
2022-02-22 2.34 2.47 2.33 2.43 49.7M
2022-02-21 2.40 2.41 2.27 2.27 25.0M
2022-02-18 2.44 2.50 2.40 2.41 29.1M
2022-02-17 2.45 2.46 2.38 2.42 23.1M
2022-02-16 2.45 2.47 2.38 2.44 26.5M
2022-02-15 2.39 2.47 2.39 2.43 22.2M
2022-02-14 2.35 2.44 2.33 2.38 24.9M
2022-02-11 2.50 2.56 2.32 2.33 57.8M
2022-02-10 2.45 2.49 2.38 2.42 21.7M
2022-02-09 2.42 2.48 2.40 2.43 18.1M
2022-02-08 2.38 2.43 2.35 2.41 18.6M
2022-02-07 2.46 2.47 2.33 2.41 34.3M
2022-02-04 2.52 2.54 2.41 2.49 30.3M
2022-02-03 2.51 2.59 2.50 2.54 23.4M
2022-02-02 2.58 2.62 2.49 2.51 28.7M
2022-02-01 2.58 2.70 2.55 2.57 34.2M
2022-01-31 2.52 2.60 2.51 2.58 22.0M
2022-01-28 2.50 2.58 2.48 2.52 26.4M
2022-01-27 2.58 2.61 2.51 2.53 32.6M
2022-01-26 2.52 2.61 2.46 2.55 46.8M
2022-01-25 2.35 2.49 2.35 2.47 27.1M
2022-01-24 2.36 2.40 2.32 2.38 22.3M
2022-01-21 2.32 2.41 2.31 2.39 31.2M
2022-01-20 2.19 2.37 2.18 2.35 52.8M
2022-01-19 2.26 2.30 2.20 2.20 25.4M
2022-01-18 2.15 2.28 2.15 2.25 42.3M
2022-01-17 2.13 2.21 2.13 2.17 12.4M
2022-01-14 2.06 2.18 2.04 2.16 25.5M
2022-01-13 2.03 2.09 2.00 2.08 32.9M
2022-01-12 2.02 2.11 2.02 2.05 26.4M
2022-01-11 1.99 2.10 1.99 2.04 22.6M
2022-01-10 2.06 2.07 1.98 2.00 25.5M
2022-01-07 2.09 2.13 2.04 2.07 32.1M
2022-01-06 2.15 2.17 2.08 2.09 39.7M
2022-01-05 2.30 2.31 2.13 2.14 45.9M
2022-01-04 2.40 2.41 2.29 2.29 35.9M
2022-01-03 2.49 2.51 2.36 2.39 29.9M