CognaEducacao SA (COGN3)
BOV
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 | -0.09 | -6.33802816901 | 1.42 | 1.43 | 1.24 | 53312260 | 1.3056376 | CS |
| 4 | -0.06 | -4.31654676259 | 1.39 | 1.53 | 1.24 | 36719065 | 1.37003207 | CS |
| 12 | -0.5 | -27.3224043716 | 1.83 | 1.97 | 1.24 | 36359280 | 1.47464228 | CS |
| 26 | -1.07 | -44.5833333333 | 2.4 | 2.46 | 1.24 | 35086041 | 1.73795059 | CS |
| 52 | -1.26 | -48.6486486486 | 2.59 | 3.56 | 1.24 | 31039751 | 2.17318187 | CS |
| 156 | -1.68 | -55.8139534884 | 3.01 | 3.68 | 1.24 | 32093938 | 2.43443469 | CS |
| 260 | -9.17 | -87.3333333333 | 10.5 | 12.8 | 1.24 | 38111603 | 4.00138854 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472600 | 1.33 | -0.01 | -0.75 | 1.32 | 1.37 | 1.31 | 29780300 |
| 1727386140 | 1.34 | 0.1 | 8.06 | 1.32 | 1.4 | 1.3 | 76470200 |
| 1727299740 | 1.24 | -0.09 | -6.77 | 1.33 | 1.33 | 1.24 | 56415500 |
| 1727213400 | 1.33 | 0.04 | 3.10 | 1.32 | 1.33 | 1.29 | 27672700 |
| 1727127000 | 1.29 | -0.04 | -3.01 | 1.33 | 1.34 | 1.29 | 54534500 |
| 1726867800 | 1.33 | -0.09 | -6.34 | 1.42 | 1.43 | 1.32 | 51468400 |
| 1726781400 | 1.42 | -0.02 | -1.39 | 1.46 | 1.5 | 1.4 | 31815200 |
| 1726695000 | 1.44 | -0.04 | -2.70 | 1.47 | 1.53 | 1.44 | 43043800 |
| 1726608600 | 1.48 | 0.03 | 2.07 | 1.44 | 1.49 | 1.42 | 17854800 |
| 1726522200 | 1.45 | -0.03 | -2.03 | 1.47 | 1.49 | 1.45 | 13078900 |
| 1726263000 | 1.48 | 0.07 | 4.96 | 1.4 | 1.5 | 1.4 | 32694200 |
| 1726176540 | 1.41 | -0.03 | -2.08 | 1.44 | 1.46 | 1.4 | 21970900 |
| 1726090140 | 1.44 | 0.1 | 7.46 | 1.35 | 1.44 | 1.33 | 50356400 |
| 1726003740 | 1.34 | -0.03 | -2.19 | 1.36 | 1.36 | 1.34 | 23453700 |
| 1725917400 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.4 | 1.36 | 23066900 |
| 1725658200 | 1.3899999 | -0.03 | -2.11 | 1.41 | 1.44 | 1.3899999 | 43765400 |
| 1725571800 | 1.42 | 0.03 | 2.16 | 1.3799999 | 1.42 | 1.36 | 31242800 |
| 1725485400 | 1.3899999 | 0.04 | 2.96 | 1.37 | 1.42 | 1.36 | 36138100 |
| 1725399000 | 1.35 | -0.01 | -0.74 | 1.37 | 1.42 | 1.35 | 34526800 |
| 1725312600 | 1.36 | -0.01 | -0.73 | 1.37 | 1.3799999 | 1.34 | 20029600 |
| 1725053400 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.43 | 1.36 | 44782500 |
| 1724967000 | 1.3899999 | -0.02 | -1.42 | 1.41 | 1.41 | 1.3799999 | 24756100 |
| 1724880600 | 1.41 | -0.01 | -0.70 | 1.41 | 1.42 | 1.3799999 | 28977700 |
| 1724794140 | 1.42 | -0.03 | -2.07 | 1.44 | 1.45 | 1.41 | 24652300 |
| 1724707740 | 1.45 | 0.03 | 2.11 | 1.44 | 1.45 | 1.41 | 30147300 |
| 1724448600 | 1.42 | 0.08 | 5.97 | 1.34 | 1.43 | 1.33 | 50215300 |
| 1724362140 | 1.34 | -0.04 | -2.90 | 1.3799999 | 1.3899999 | 1.33 | 32682300 |
| 1724275740 | 1.3799999 | -0.04 | -2.82 | 1.44 | 1.46 | 1.36 | 57871100 |
| 1724189340 | 1.42 | -0.06 | -4.05 | 1.49 | 1.5 | 1.42 | 41039800 |
| 1724102940 | 1.48 | 0.15 | 11.28 | 1.34 | 1.5 | 1.34 | 83746300 |
| 1723843800 | 1.33 | -0.07 | -5.00 | 1.41 | 1.42 | 1.32 | 65284800 |
| 1723757340 | 1.4 | 0.01 | 0.72 | 1.4 | 1.44 | 1.3799999 | 91270200 |
| 1723671000 | 1.3899999 | -0.03 | -2.11 | 1.43 | 1.45 | 1.3899999 | 64493200 |
| 1723584600 | 1.42 | -0.06 | -4.05 | 1.48 | 1.51 | 1.41 | 42678900 |
| 1723498200 | 1.48 | -0.04 | -2.63 | 1.53 | 1.56 | 1.47 | 52918100 |
| 1723239000 | 1.52 | -0.01 | -0.65 | 1.55 | 1.58 | 1.51 | 46922400 |
| 1723152600 | 1.53 | -0.02 | -1.29 | 1.57 | 1.62 | 1.51 | 56637100 |
| 1723066200 | 1.55 | 0.09 | 6.16 | 1.48 | 1.57 | 1.48 | 31531500 |
| 1722979740 | 1.46 | -0.04 | -2.67 | 1.5 | 1.54 | 1.45 | 33028400 |
| 1722893400 | 1.5 | 0 | 0.00 | 1.44 | 1.53 | 1.42 | 29933200 |
| 1722634200 | 1.5 | 0.04 | 2.74 | 1.46 | 1.51 | 1.46 | 33361800 |
| 1722547800 | 1.46 | -0.06 | -3.95 | 1.53 | 1.56 | 1.45 | 40413100 |
| 1722461400 | 1.52 | 0.01 | 0.66 | 1.52 | 1.55 | 1.51 | 42003600 |
| 1722374940 | 1.51 | -0.06 | -3.82 | 1.54 | 1.56 | 1.5 | 23773100 |
| 1722288600 | 1.57 | -0.01 | -0.63 | 1.58 | 1.61 | 1.54 | 17430200 |
| 1722029400 | 1.58 | 0.01 | 0.64 | 1.58 | 1.6299999 | 1.55 | 29154900 |
| 1721943000 | 1.57 | -0.01 | -0.63 | 1.56 | 1.6 | 1.55 | 38442000 |
| 1721856600 | 1.58 | -0.05 | -3.07 | 1.6299999 | 1.6399999 | 1.55 | 32637800 |
| 1721770140 | 1.6299999 | -0.06 | -3.55 | 1.68 | 1.69 | 1.6299999 | 27321900 |
| 1721683800 | 1.69 | 0.01 | 0.60 | 1.68 | 1.71 | 1.67 | 17953100 |
| 1721424600 | 1.68 | -0.06 | -3.45 | 1.74 | 1.75 | 1.67 | 32674500 |
| 1721338200 | 1.74 | -0.07 | -3.87 | 1.8 | 1.81 | 1.71 | 33008400 |
| 1721251800 | 1.81 | -0.04 | -2.16 | 1.85 | 1.86 | 1.8 | 18283100 |
| 1721165340 | 1.85 | -0.07 | -3.65 | 1.92 | 1.94 | 1.84 | 24399500 |
| 1721079000 | 1.92 | 0.03 | 1.59 | 1.88 | 1.93 | 1.86 | 20139500 |
| 1720819800 | 1.89 | -0.01 | -0.53 | 1.9 | 1.91 | 1.87 | 16076900 |
| 1720733400 | 1.9 | 0.05 | 2.70 | 1.87 | 1.92 | 1.85 | 22261000 |
| 1720647000 | 1.85 | -0.03 | -1.60 | 1.9 | 1.97 | 1.84 | 24046700 |
| 1720560540 | 1.88 | 0.05 | 2.73 | 1.84 | 1.88 | 1.82 | 19847500 |
| 1720474200 | 1.83 | -0.04 | -2.14 | 1.86 | 1.88 | 1.83 | 15119800 |
| 1720215000 | 1.87 | 0.03 | 1.63 | 1.83 | 1.87 | 1.8 | 30041100 |
| 1720128540 | 1.84 | 0.07 | 3.95 | 1.8 | 1.86 | 1.79 | 22563100 |
| 1720042200 | 1.77 | 0.11 | 6.63 | 1.68 | 1.77 | 1.67 | 40763500 |
| 1719955800 | 1.66 | -0.12 | -6.74 | 1.77 | 1.77 | 1.65 | 55063200 |
| 1719869400 | 1.78 | 0.01 | 0.56 | 1.78 | 1.84 | 1.76 | 37199800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
