Cogna Educacao SA (PK) (COGNY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0042 | -1.36054421769 | 0.3087 | 0.408 | 0.2203 | 53959 | 0.31475937 | DR |
| 4 | 0.084 | 38.0952380952 | 0.2205 | 0.43 | 0.18 | 48862 | 0.30181145 | DR |
| 12 | 0.041 | 15.559772296 | 0.2635 | 0.43 | 0.18 | 25944 | 0.2717802 | DR |
| 26 | 0.0295 | 10.7272727273 | 0.275 | 0.43 | 0.18 | 15162 | 0.27215125 | DR |
| 52 | -0.2212 | -42.0772303595 | 0.5257 | 0.62 | 0.18 | 13182 | 0.32057646 | DR |
| 156 | -0.1455 | -32.3333333333 | 0.45 | 0.855 | 0.18 | 26339 | 0.44803497 | DR |
| 260 | -2.4155 | -88.8051470588 | 2.72 | 2.722 | 0.18 | 47231 | 0.80650904 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.3045 | -0.01 | -3.18 | 0.2352 | 0.3045 | 0.2203 | 9084 |
| 1739485320 | 0.3145 | 0.01 | 3.28 | 0.3197 | 0.3356 | 0.28 | 37399 |
| 1739398920 | 0.3045 | -0.0152 | -4.75 | 0.3357 | 0.4 | 0.29 | 64342 |
| 1739312940 | 0.3197 | 0.0110001 | 3.56 | 0.3241 | 0.4079999 | 0.261 | 162442 |
| 1739226000 | 0.3086999 | 0.0486999 | 18.73 | 0.273 | 0.3161 | 0.273 | 3582 |
| 1738967160 | 0.26 | -0.034 | -11.56 | 0.3086999 | 0.3086999 | 0.26 | 2028 |
| 1738880400 | 0.294 | 0.02 | 7.30 | 0.2877 | 0.315 | 0.28 | 4874 |
| 1738794000 | 0.274 | -0.0292 | -9.63 | 0.3183 | 0.3509 | 0.274 | 135056 |
| 1738708080 | 0.3032 | -0.0198 | -6.13 | 0.3392 | 0.4089999 | 0.2257 | 32189 |
| 1738621740 | 0.323 | 0.043 | 15.36 | 0.294 | 0.43 | 0.27 | 299123 |
| 1738362000 | 0.28 | -0.0028 | -0.99 | 0.21 | 0.28 | 0.2 | 11113 |
| 1738276080 | 0.2828 | -0.0177 | -5.89 | 0.3155 | 0.3651 | 0.18 | 113372 |
| 1738189740 | 0.3005 | 0.0409 | 15.76 | 0.2726 | 0.3005 | 0.2725 | 11310 |
| 1738103280 | 0.2596 | -0.0104 | -3.85 | 0.26 | 0.26 | 0.2356 | 2348 |
| 1738016820 | 0.27 | 0.00856 | 3.27 | 0.27 | 0.27 | 0.19 | 4723 |
| 1737757440 | 0.26144 | 0.04094 | 18.57 | 0.2316 | 0.2661 | 0.2315 | 5744 |
| 1737671220 | 0.2205 | 0.0105 | 5.00 | 0.2205 | 0.2315 | 0.2205 | 3053 |
| 1737584640 | 0.21 | -0.0215 | -9.29 | 0.243 | 0.2625 | 0.21 | 16472 |
| 1737498540 | 0.2315 | 0.011 | 4.99 | 0.2315 | 0.25 | 0.2315 | 12262 |
| 1737152880 | 0.2205 | 0.0105 | 5.00 | 0.2205 | 0.243 | 0.2205 | 6951 |
| 1737066420 | 0.21 | 0.0005 | 0.24 | 0.1899 | 0.22 | 0.1899 | 978 |
| 1736979720 | 0.2095 | 0.00578 | 2.84 | 0.2138 | 0.2475 | 0.19 | 20958 |
| 1736893380 | 0.20372 | 0.01382 | 7.28 | 0.1993 | 0.2243 | 0.19 | 9436 |
| 1736806800 | 0.1899 | -0.0194 | -9.27 | 0.19 | 0.2 | 0.1899 | 3794 |
| 1736547720 | 0.2093 | 0.0099 | 4.96 | 0.2093 | 0.2197 | 0.2093 | 2832 |
| 1736375340 | 0.1994 | -0.0285 | -12.51 | 0.2392 | 0.2392 | 0.1994 | 26245 |
| 1736288940 | 0.2279 | -0.0221 | -8.84 | 0.25 | 0.2625 | 0.2279 | 65543 |
| 1736202360 | 0.25 | 0.0417 | 20.02 | 0.2187 | 0.25 | 0.2187 | 3054 |
| 1735942980 | 0.2083 | 0.0099 | 4.99 | 0.2083 | 0.23 | 0.2083 | 2601 |
| 1735856700 | 0.1984 | 0.0094 | 4.97 | 0.1984 | 0.1984 | 0.1984 | 392 |
| 1735683960 | 0.189 | -0.0053 | -2.73 | 0.2041 | 0.215 | 0.18 | 3468 |
| 1735597740 | 0.1943 | -0.00075 | -0.38 | 0.1998 | 0.2081 | 0.1943 | 18767 |
| 1735338000 | 0.19505 | -0.00445 | -2.23 | 0.2 | 0.2 | 0.18 | 10720 |
| 1735252020 | 0.1995 | 0.0105 | 5.56 | 0.1984 | 0.2 | 0.19 | 1830 |
| 1735078200 | 0.189 | 0.009 | 5.00 | 0.189 | 0.189 | 0.189 | 115 |
| 1734992400 | 0.18 | -0.03 | -14.29 | 0.2 | 0.2 | 0.18 | 2512 |
| 1734733200 | 0.21 | 0.03 | 16.67 | 0.2 | 0.21 | 0.2 | 7028 |
| 1734646800 | 0.18 | 0 | 0.00 | 0.192 | 0.2 | 0.18 | 13852 |
| 1734560940 | 0.18 | -0.03 | -14.29 | 0.2205 | 0.2205 | 0.18 | 43428 |
| 1734474360 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.2 | 33109 |
| 1734388140 | 0.21 | 0.01 | 5.00 | 0.2 | 0.21 | 0.2 | 28589 |
| 1734128940 | 0.2 | -0.02 | -9.09 | 0.2205 | 0.2205 | 0.2 | 4429 |
| 1734042480 | 0.22 | -0.01 | -4.35 | 0.21 | 0.24 | 0.21 | 17796 |
| 1733955900 | 0.23 | 0.03 | 15.00 | 0.23 | 0.23 | 0.23 | 1534 |
| 1733869200 | 0.2 | -0.03 | -13.04 | 0.22 | 0.22 | 0.2 | 9388 |
| 1733782800 | 0.23 | 0.0211 | 10.10 | 0.2347 | 0.2347 | 0.23 | 2368 |
| 1733523600 | 0.2089 | -0.0111 | -5.05 | 0.24 | 0.24 | 0.2089 | 37115 |
| 1733437380 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 0 |
| 1733350980 | 0.22 | -0.01 | -4.35 | 0.23 | 0.2384 | 0.22 | 21608 |
| 1733264700 | 0.23 | 0.01 | 4.55 | 0.23 | 0.23 | 0.23 | 1254 |
| 1733178180 | 0.22 | -0.02 | -8.33 | 0.24 | 0.24 | 0.22 | 2872 |
| 1732918200 | 0.24 | -0.029 | -10.78 | 0.2516 | 0.2516 | 0.23 | 67833 |
| 1732746540 | 0.269 | -0.0034 | -1.25 | 0.28 | 0.28 | 0.269 | 1556 |
| 1732660140 | 0.2723999 | 0.0073999 | 2.79 | 0.2723999 | 0.2723999 | 0.2723999 | 3027 |
| 1732573560 | 0.265 | 0.005 | 1.92 | 0.27 | 0.27 | 0.25 | 1699 |
| 1732314000 | 0.26 | 0.009 | 3.59 | 0.2635 | 0.2635 | 0.251 | 853 |
| 1732227900 | 0.251 | -0.016 | -5.99 | 0.26 | 0.26 | 0.251 | 3065 |
| 1732141740 | 0.267 | 0.0127 | 4.99 | 0.267 | 0.267 | 0.267 | 242 |
| 1732054800 | 0.2543 | 0.0033 | 1.31 | 0.2625 | 0.2625 | 0.2543 | 1258 |
| 1731968640 | 0.251 | -0.03355 | -11.79 | 0.27 | 0.27 | 0.251 | 1497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
