CognaEducacao SA (COGN3T)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 1.4 | 0.09 | 6.87 | 1.5 | 1.6299999 | 1.3899999 | 138400 |
| 1737667740 | 1.31 | 0.02 | 1.55 | 1.51 | 1.52 | 1.3 | 598900 |
| 1737581400 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1737495000 | 1.29 | -0.03 | -2.27 | 1.31 | 1.32 | 1.28 | 12000 |
| 1737408600 | 1.32 | -0.13 | -8.97 | 1.24 | 1.32 | 1.23 | 63600 |
| 1737149400 | 1.45 | 0.18 | 14.17 | 1.29 | 1.45 | 1.23 | 170200 |
| 1737062940 | 1.27 | -0.01 | -0.78 | 1.25 | 1.27 | 1.25 | 4100 |
| 1736976540 | 1.28 | 0.11 | 9.40 | 1.35 | 1.43 | 1.24 | 462800 |
| 1736890140 | 1.17 | -0.02 | -1.68 | 1.15 | 1.17 | 1.12 | 22100 |
| 1736803740 | 1.19 | -0.01 | -0.83 | 1.17 | 1.34 | 1.16 | 141300 |
| 1736544540 | 1.2 | -0.07 | -5.51 | 1.15 | 1.2 | 1.15 | 3000 |
| 1736458140 | 1.27 | -0.04 | -3.05 | 1.19 | 1.27 | 1.19 | 486560 |
| 1736371740 | 1.31 | 0.14 | 11.97 | 1.16 | 1.31 | 1.16 | 133920 |
| 1736285400 | 1.17 | -0.16 | -12.03 | 1.19 | 1.2 | 1.16 | 328078 |
| 1736198940 | 1.33 | 0.19 | 16.67 | 1.1 | 1.33 | 1.1 | 331200 |
| 1735939740 | 1.1399999 | 0.04 | 3.64 | 1.1 | 1.27 | 1.07 | 22400 |
| 1735853400 | 1.1 | 0.01 | 0.92 | 1.08 | 1.19 | 1.08 | 312300 |
| 1735594200 | 1.09 | 0 | 0.00 | 1.09 | 1.1 | 1.08 | 10500 |
| 1735334940 | 1.09 | -0.16 | -12.80 | 1.11 | 1.16 | 1.08 | 15000 |
| 1735248540 | 1.25 | 0.13 | 11.61 | 1.12 | 1.25 | 1.12 | 97800 |
| 1734989340 | 1.12 | 0.01 | 0.90 | 1.08 | 1.25 | 1.08 | 38100 |
| 1734730200 | 1.11 | 0.03 | 2.78 | 1.22 | 1.23 | 1.1 | 66800 |
| 1734643800 | 1.08 | 0.07 | 6.93 | 1.01 | 1.18 | 0.99 | 1599100 |
| 1734557400 | 1.01 | -0.11 | -9.82 | 1.09 | 1.1 | 0.98 | 402800 |
| 1734470940 | 1.12 | 0 | 0.00 | 1.09 | 1.15 | 1.07 | 29700 |
| 1734384540 | 1.12 | -0.06 | -5.08 | 1.1399999 | 1.15 | 1.1 | 283600 |
| 1734125340 | 1.18 | -0.01 | -0.84 | 1.17 | 1.21 | 1.15 | 13600 |
| 1734039000 | 1.19 | -0.1 | -7.75 | 1.22 | 1.23 | 1.17 | 171800 |
| 1733952540 | 1.29 | 0.05 | 4.03 | 1.21 | 1.3899999 | 1.21 | 45500 |
| 1733866140 | 1.24 | 0.04 | 3.33 | 1.18 | 1.37 | 1.16 | 565200 |
| 1733779740 | 1.2 | -0.02 | -1.64 | 1.3899999 | 1.4 | 1.16 | 139000 |
| 1733520600 | 1.22 | -0.09 | -6.87 | 1.29 | 1.4 | 1.2 | 3140200 |
| 1733434200 | 1.31 | 0.02 | 1.55 | 1.31 | 1.49 | 1.3 | 2429200 |
| 1733347800 | 1.29 | 0.02 | 1.57 | 1.34 | 1.48 | 1.28 | 198500 |
| 1733261340 | 1.27 | -0.02 | -1.55 | 1.36 | 1.47 | 1.26 | 6300 |
| 1733174940 | 1.29 | -0.05 | -3.73 | 1.31 | 1.45 | 1.26 | 587000 |
| 1732915740 | 1.34 | 0.03 | 2.29 | 1.3 | 1.48 | 1.26 | 263500 |
| 1732829400 | 1.31 | -0.1 | -7.09 | 1.42 | 1.5 | 1.29 | 3342536 |
| 1732743000 | 1.41 | -0.12 | -7.84 | 1.69 | 1.7 | 1.4 | 4608507 |
| 1732656600 | 1.53 | 0.04 | 2.68 | 1.46 | 1.55 | 1.46 | 55200 |
| 1732570140 | 1.49 | 0.08 | 5.67 | 1.58 | 1.59 | 1.48 | 163300 |
| 1732310940 | 1.41 | 0.05 | 3.68 | 1.33 | 1.41 | 1.33 | 52100 |
| 1732224600 | 1.36 | -0.03 | -2.16 | 1.36 | 1.52 | 1.33 | 520700 |
| 1732051800 | 1.3899999 | -0.03 | -2.11 | 1.36 | 1.56 | 1.36 | 130274 |
| 1731965340 | 1.42 | 0.05 | 3.65 | 1.35 | 1.59 | 1.34 | 683700 |
| 1731619800 | 1.37 | -0.26 | -15.95 | 1.4 | 1.48 | 1.36 | 91800 |
| 1731533400 | 1.6299999 | 0.19 | 13.19 | 1.42 | 1.6299999 | 1.3899999 | 772200 |
| 1731446940 | 1.44 | 0.01 | 0.70 | 1.67 | 1.68 | 1.4 | 617500 |
| 1731360540 | 1.43 | 0.03 | 2.14 | 1.36 | 1.43 | 1.36 | 36000 |
| 1731101400 | 1.4 | -0.08 | -5.41 | 1.47 | 1.51 | 1.35 | 538600 |
| 1731014940 | 1.48 | -0.06 | -3.90 | 1.6299999 | 1.67 | 1.47 | 731807 |
| 1730928600 | 1.54 | -0.02 | -1.28 | 1.5 | 1.76 | 1.5 | 415600 |
| 1730842200 | 1.56 | -0.16 | -9.30 | 1.56 | 1.71 | 1.49 | 308800 |
| 1730755800 | 1.72 | 0.35 | 25.55 | 1.41 | 1.72 | 1.41 | 141600 |
| 1730496600 | 1.37 | -0.24 | -14.91 | 1.3799999 | 1.57 | 1.36 | 293959 |
| 1730410200 | 1.61 | 0.07 | 4.55 | 1.5 | 1.61 | 1.41 | 187337 |
| 1730323800 | 1.54 | 0.07 | 4.76 | 1.53 | 1.55 | 1.53 | 300 |
| 1730237340 | 1.47 | -0.09 | -5.77 | 1.48 | 1.65 | 1.46 | 53200 |
| 1730151000 | 1.56 | 0.1 | 6.85 | 1.48 | 1.67 | 1.48 | 2613000 |
| 1729891800 | 1.46 | -0.04 | -2.67 | 1.6 | 1.61 | 1.45 | 83400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
