CognaEducacao SA (COGN3)
BOV
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 | 0.01 | 0.934579439252 | 1.07 | 1.11 | 1.03 | 27591767 | 1.06686342 | CS |
| 4 | -0.21 | -16.2790697674 | 1.29 | 1.35 | 0.98 | 50199563 | 1.12237609 | CS |
| 12 | -0.25 | -18.7969924812 | 1.33 | 1.55 | 0.98 | 43374235 | 1.29661398 | CS |
| 26 | -0.69 | -38.9830508475 | 1.77 | 1.97 | 0.98 | 39731805 | 1.3858493 | CS |
| 52 | -2.4 | -68.9655172414 | 3.48 | 3.48 | 0.98 | 36182392 | 1.8016398 | CS |
| 156 | -1.41 | -56.6265060241 | 2.49 | 3.68 | 0.98 | 32516335 | 2.28576809 | CS |
| 260 | -10.47 | -90.6493506494 | 11.55 | 12.8 | 0.98 | 39313799 | 3.75635948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 1.08 | -0.01 | -0.92 | 1.09 | 1.11 | 1.07 | 21450800 |
| 1735594200 | 1.09 | 0.03 | 2.83 | 1.07 | 1.11 | 1.06 | 27845600 |
| 1735334940 | 1.06 | 0.01 | 0.95 | 1.07 | 1.08 | 1.03 | 28205100 |
| 1735248540 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1 | 1.05 | 26724600 |
| 1734989340 | 1.07 | -0.02 | -1.83 | 1.08 | 1.09 | 1.05 | 25265500 |
| 1734730200 | 1.09 | 0.04 | 3.81 | 1.05 | 1.15 | 1.04 | 75178400 |
| 1734643800 | 1.05 | 0.06 | 6.06 | 1 | 1.06 | 0.98 | 71825100 |
| 1734557400 | 0.99 | -0.1 | -9.17 | 1.08 | 1.1 | 0.98 | 72941100 |
| 1734470940 | 1.09 | 0.02 | 1.87 | 1.08 | 1.1299999 | 1.04 | 80643600 |
| 1734384540 | 1.07 | -0.05 | -4.46 | 1.12 | 1.1299999 | 1.07 | 40702200 |
| 1734125340 | 1.12 | -0.05 | -4.27 | 1.16 | 1.18 | 1.12 | 35737500 |
| 1734039000 | 1.17 | -0.1 | -7.87 | 1.23 | 1.25 | 1.15 | 39389300 |
| 1733952540 | 1.27 | 0.07 | 5.83 | 1.2 | 1.31 | 1.18 | 51873800 |
| 1733866140 | 1.2 | 0.05 | 4.35 | 1.18 | 1.22 | 1.1399999 | 54326200 |
| 1733779740 | 1.15 | -0.05 | -4.17 | 1.22 | 1.23 | 1.12 | 63669600 |
| 1733520600 | 1.2 | -0.08 | -6.25 | 1.28 | 1.3 | 1.2 | 57939800 |
| 1733434200 | 1.28 | 0.02 | 1.59 | 1.29 | 1.35 | 1.27 | 50925600 |
| 1733347800 | 1.26 | -0.03 | -2.33 | 1.28 | 1.33 | 1.26 | 50451100 |
| 1733261340 | 1.29 | 0.04 | 3.20 | 1.27 | 1.31 | 1.26 | 33550000 |
| 1733174940 | 1.25 | -0.04 | -3.10 | 1.29 | 1.31 | 1.25 | 46867900 |
| 1732915740 | 1.29 | 0 | 0.00 | 1.29 | 1.31 | 1.25 | 62469800 |
| 1732829400 | 1.29 | -0.1 | -7.19 | 1.3899999 | 1.4 | 1.28 | 71529600 |
| 1732743000 | 1.3899999 | -0.08 | -5.44 | 1.48 | 1.5 | 1.3899999 | 43100700 |
| 1732656600 | 1.47 | 0.03 | 2.08 | 1.43 | 1.51 | 1.42 | 57045100 |
| 1732570140 | 1.44 | 0.05 | 3.60 | 1.4 | 1.44 | 1.3799999 | 36611100 |
| 1732310940 | 1.3899999 | 0.07 | 5.30 | 1.34 | 1.3899999 | 1.32 | 35270500 |
| 1732224600 | 1.32 | -0.05 | -3.65 | 1.36 | 1.36 | 1.31 | 47190600 |
| 1732051800 | 1.37 | 0 | 0.00 | 1.37 | 1.3899999 | 1.35 | 28974800 |
| 1731965340 | 1.37 | 0.02 | 1.48 | 1.35 | 1.3899999 | 1.34 | 40083200 |
| 1731619800 | 1.35 | -0.06 | -4.26 | 1.4 | 1.43 | 1.35 | 44399200 |
| 1731533400 | 1.41 | 0.01 | 0.71 | 1.4 | 1.42 | 1.36 | 36191000 |
| 1731446940 | 1.4 | -0.08 | -5.41 | 1.47 | 1.49 | 1.4 | 32012000 |
| 1731360540 | 1.48 | 0.12 | 8.82 | 1.36 | 1.49 | 1.35 | 44075600 |
| 1731101400 | 1.36 | -0.06 | -4.23 | 1.42 | 1.5 | 1.34 | 109300000 |
| 1731014940 | 1.42 | -0.11 | -7.19 | 1.53 | 1.55 | 1.42 | 42946700 |
| 1730928600 | 1.53 | 0.02 | 1.32 | 1.47 | 1.54 | 1.45 | 52025200 |
| 1730842200 | 1.51 | 0 | 0.00 | 1.5 | 1.54 | 1.44 | 62315300 |
| 1730755800 | 1.51 | 0.15 | 11.03 | 1.4 | 1.52 | 1.3899999 | 63677300 |
| 1730496600 | 1.36 | -0.06 | -4.23 | 1.42 | 1.43 | 1.35 | 36017400 |
| 1730410200 | 1.42 | -0.04 | -2.74 | 1.46 | 1.48 | 1.41 | 25293400 |
| 1730323800 | 1.46 | 0.05 | 3.55 | 1.42 | 1.5 | 1.41 | 25703400 |
| 1730237340 | 1.41 | -0.04 | -2.76 | 1.46 | 1.47 | 1.41 | 14549200 |
| 1730151000 | 1.45 | 0.01 | 0.69 | 1.45 | 1.48 | 1.44 | 22810400 |
| 1729891800 | 1.44 | -0.05 | -3.36 | 1.48 | 1.51 | 1.42 | 32226400 |
| 1729805400 | 1.49 | 0.07 | 4.93 | 1.41 | 1.52 | 1.3899999 | 47552800 |
| 1729719000 | 1.42 | 0.06 | 4.41 | 1.36 | 1.43 | 1.35 | 30340200 |
| 1729632600 | 1.36 | -0.02 | -1.45 | 1.37 | 1.41 | 1.36 | 20680200 |
| 1729546140 | 1.3799999 | 0.04 | 2.99 | 1.35 | 1.3899999 | 1.35 | 22770100 |
| 1729287000 | 1.34 | -0.03 | -2.19 | 1.3799999 | 1.3899999 | 1.34 | 23632300 |
| 1729200540 | 1.37 | -0.02 | -1.44 | 1.37 | 1.3799999 | 1.35 | 17679500 |
| 1729114140 | 1.3899999 | 0.03 | 2.21 | 1.36 | 1.41 | 1.34 | 32279500 |
| 1729027740 | 1.36 | 0 | 0.00 | 1.36 | 1.3799999 | 1.34 | 22710900 |
| 1728941340 | 1.36 | 0.04 | 3.03 | 1.32 | 1.3799999 | 1.3 | 53031400 |
| 1728682200 | 1.32 | 0 | 0.00 | 1.32 | 1.34 | 1.29 | 27358800 |
| 1728595740 | 1.32 | -0.01 | -0.75 | 1.33 | 1.34 | 1.29 | 44293100 |
| 1728509400 | 1.33 | -0.08 | -5.67 | 1.4 | 1.4 | 1.32 | 51495000 |
| 1728422940 | 1.41 | 0.15 | 11.90 | 1.33 | 1.44 | 1.31 | 87750500 |
| 1728336600 | 1.26 | 0 | 0.00 | 1.27 | 1.3 | 1.24 | 36986900 |
| 1728077400 | 1.26 | 0.02 | 1.61 | 1.24 | 1.27 | 1.23 | 24612000 |
| 1727991000 | 1.24 | -0.03 | -2.36 | 1.27 | 1.28 | 1.22 | 35497200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
