Cogna Educacao SA (PK) (COGNY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.35 | -0.0302 | -7.94 | 0.3799 | 0.3799 | 0.35 | 10861 |
| 1721251320 | 0.3802 | -0.00495 | -1.29 | 0.38 | 0.3802 | 0.38 | 2207 |
| 1721164920 | 0.38515 | -0.00485 | -1.24 | 0.4001199 | 0.4001199 | 0.38515 | 1163 |
| 1721078940 | 0.39 | -0.0179 | -4.39 | 0.4 | 0.4099999 | 0.39 | 14768 |
| 1720819200 | 0.4079 | 0.0219 | 5.67 | 0.39 | 0.4079 | 0.39 | 2415 |
| 1720733280 | 0.386 | -0.004 | -1.03 | 0.386 | 0.386 | 0.386 | 188 |
| 1720646880 | 0.39 | 0.005741 | 1.49 | 0.38 | 0.39 | 0.38 | 28637 |
| 1720560540 | 0.384259 | 0.004259 | 1.12 | 0.3891 | 0.3891 | 0.384259 | 772 |
| 1720473600 | 0.38 | 0.03 | 8.57 | 0.399 | 0.399 | 0.3759 | 2943 |
| 1720214940 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1720042140 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1719955740 | 0.35 | -0.02 | -5.41 | 0.341 | 0.35 | 0.341 | 1109 |
| 1719868980 | 0.37 | 0 | 0.00 | 0.3791 | 0.3791 | 0.37 | 5197 |
| 1719610020 | 0.37 | 0.02 | 5.71 | 0.3515 | 0.37 | 0.35 | 101723 |
| 1719523200 | 0.35 | -0.01 | -2.78 | 0.3609 | 0.3609 | 0.35 | 14621 |
| 1719437040 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 1094 |
| 1719350940 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1719264540 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 405 |
| 1719005040 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1718918640 | 0.35 | 0.01 | 2.94 | 0.35 | 0.36 | 0.35 | 2284 |
| 1718746140 | 0.34 | -0.009 | -2.58 | 0.35 | 0.35 | 0.34 | 1214 |
| 1718659680 | 0.349 | -0.021 | -5.68 | 0.3599 | 0.36 | 0.349 | 7685 |
| 1718400300 | 0.37 | 0.005 | 1.37 | 0.3599 | 0.37 | 0.35 | 19233 |
| 1718314140 | 0.365 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 6007 |
| 1718227380 | 0.365 | -0.025 | -6.41 | 0.37 | 0.38 | 0.365 | 8479 |
| 1718141340 | 0.39 | 0.0002 | 0.05 | 0.39 | 0.39 | 0.39 | 384 |
| 1718054880 | 0.3898 | -0.0102 | -2.55 | 0.3899 | 0.39 | 0.3898 | 31867 |
| 1717795800 | 0.4 | -0.02 | -4.76 | 0.4099999 | 0.4099999 | 0.4 | 11676 |
| 1717709400 | 0.42 | 0.02 | 5.00 | 0.39 | 0.42 | 0.39 | 8140 |
| 1717622460 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.42 | 0.4 | 5163 |
| 1717536360 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.4099999 | 0.4099999 | 1014 |
| 1717450140 | 0.42 | -0.0231 | -5.21 | 0.4431 | 0.4431 | 0.4099999 | 27075 |
| 1717190940 | 0.4431 | 0 | 0.00 | 0.4431 | 0.4431 | 0.4431 | 0 |
| 1717104540 | 0.4431 | 0.0211 | 5.00 | 0.4431 | 0.4431 | 0.4431 | 130 |
| 1717018020 | 0.422 | -0.018 | -4.09 | 0.44 | 0.44 | 0.422 | 15046 |
| 1716931740 | 0.44 | -0.0451 | -9.30 | 0.44 | 0.44 | 0.44 | 904 |
| 1716585840 | 0.4851 | 0.0231 | 5.00 | 0.445 | 0.4851 | 0.445 | 677 |
| 1716499740 | 0.462 | 0.022 | 5.00 | 0.5445 | 0.56 | 0.44 | 5743 |
| 1716412800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 338 |
| 1716326940 | 0.44 | -0.022 | -4.76 | 0.44 | 0.44 | 0.44 | 427 |
| 1716240180 | 0.462 | 0.022 | 5.00 | 0.462 | 0.462 | 0.462 | 299 |
| 1715981340 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1715894940 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 230 |
| 1715808000 | 0.44 | 0 | 0.00 | 0.462 | 0.462 | 0.44 | 1149 |
| 1715722140 | 0.44 | -0.0781 | -15.07 | 0.44 | 0.44 | 0.44 | 1185 |
| 1715635200 | 0.5181 | -0.0529 | -9.26 | 0.44 | 0.5181 | 0.44 | 14059 |
| 1715376000 | 0.5709999 | 0.1309999 | 29.77 | 0.44131 | 0.5709999 | 0.44131 | 413 |
| 1715289720 | 0.44 | -0.015 | -3.30 | 0.45 | 0.45 | 0.44 | 8128 |
| 1715203200 | 0.455 | -0.045 | -9.00 | 0.5 | 0.5004 | 0.455 | 471 |
| 1715117340 | 0.5 | -0.0025 | -0.50 | 0.493368 | 0.5 | 0.493368 | 1803 |
| 1715030940 | 0.5024999 | 0.0024999 | 0.50 | 0.5024999 | 0.5024999 | 0.5024999 | 423 |
| 1714771740 | 0.5 | 0.01 | 2.04 | 0.5 | 0.539641 | 0.5 | 7783 |
| 1714685340 | 0.49 | 0.038 | 8.41 | 0.485 | 0.49 | 0.485 | 907 |
| 1714598400 | 0.452 | 0 | 0.00 | 0.452 | 0.452 | 0.452 | 611 |
| 1714512600 | 0.452 | 0.002 | 0.44 | 0.452 | 0.452 | 0.452 | 224 |
| 1714425720 | 0.45 | -0.0225 | -4.76 | 0.45 | 0.45 | 0.45 | 1797 |
| 1714166580 | 0.4725 | 0.0476 | 11.20 | 0.45 | 0.4725 | 0.45 | 340 |
| 1714080300 | 0.4249 | 0.006 | 1.43 | 0.4249 | 0.4249 | 0.4249 | 172 |
| 1713994020 | 0.4189 | 0.0199 | 4.99 | 0.4189 | 0.4189 | 0.4189 | 258 |
| 1713907740 | 0.399 | 0 | 0.00 | 0.399 | 0.399 | 0.399 | 0 |
| 1713821340 | 0.399 | -0.041 | -9.32 | 0.45 | 0.45 | 0.38 | 1658 |
| 1713561900 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
