Cogna Educação S.A. COGNY
0.30 USD 0.00 (+0.00%)
Regular-session close
0.24 Day range 0.3208
0.20 52-week range 0.89
- YTD
- -48.28%
- 1 year
- -51.61%
COGNY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.24 | 0.32 | 0.24 | 0.32 | +0.02 | +6.93% | 1,031 |
| Nov 12, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00% | 6,600 |
| Nov 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | +0.02 | +7.14% | 600 |
| Nov 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 22,300 |
| Nov 9, 2026 | 0.20 | 0.29 | 0.20 | 0.28 | 0.00 | 0.00% | 7,600 |
| Nov 6, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45% | 37,200 |
| Nov 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 2,700 |
| Nov 4, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | +0.03 | +11.54% | 42,000 |
| Nov 3, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | -0.06 | -18.75% | 9,300 |
| Nov 2, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 0.28 | 0.32 | 0.27 | 0.32 | +0.02 | +6.67% | 69,200 |
| Oct 29, 2026 | 0.31 | 0.31 | 0.26 | 0.30 | -0.01 | -3.23% | 2,000 |
| Oct 28, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00% | 1,000 |
| Oct 27, 2026 | 0.36 | 0.37 | 0.31 | 0.31 | -0.05 | -13.89% | 25,900 |
| Oct 26, 2026 | 0.52 | 0.59 | 0.36 | 0.36 | -0.23 | -38.98% | 630,200 |
| Oct 23, 2026 | 0.55 | 0.59 | 0.55 | 0.59 | 0.00 | 0.00% | 4,700 |
| Oct 22, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | +0.03 | +5.36% | 2,600 |
| Oct 21, 2026 | 0.65 | 0.65 | 0.56 | 0.56 | -0.05 | -8.20% | 1,700 |
| Oct 20, 2026 | 0.58 | 0.65 | 0.58 | 0.61 | +0.04 | +7.02% | 17,000 |
| Oct 19, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | +0.04 | +7.55% | 15,200 |
| Oct 16, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 | -1.85% | 200 |
| Oct 15, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | -0.03 | -5.26% | 600 |
| Oct 13, 2026 | 0.55 | 0.58 | 0.55 | 0.57 | 0.00 | 0.00% | 14,300 |
| Oct 12, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | -0.01 | -1.72% | 300 |
| Oct 9, 2026 | 0.55 | 0.60 | 0.55 | 0.58 | +0.06 | +11.54% | 18,500 |
| Oct 8, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | -0.03 | -5.45% | 800 |
| Oct 7, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | +0.03 | +5.77% | 10,600 |
| Oct 6, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | +0.03 | +6.12% | 18,800 |
| Oct 5, 2026 | 0.49 | 0.54 | 0.49 | 0.49 | +0.04 | +8.89% | 6,000 |
| Oct 2, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | -0.02 | -4.26% | 300 |
| Oct 1, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | +0.02 | +4.44% | 5,000 |
| Sep 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | +0.01 | +2.27% | 2,400 |
| Sep 29, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | +0.01 | +2.33% | 81,600 |
| Sep 25, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | +0.02 | +4.88% | 14,500 |
| Sep 23, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | 0.00% | 1,200 |
| Sep 21, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | +0.01 | +2.50% | 300 |
| Sep 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | -0.04 | -9.09% | 300 |
| Sep 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 26,000 |
| Sep 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | -0.01 | -2.22% | 1,000 |
| Sep 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 3,000 |
| Sep 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | -0.01 | -2.17% | 700 |
| Sep 9, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | -0.02 | -4.17% | 1,600 |
| Sep 8, 2026 | 0.46 | 0.48 | 0.44 | 0.48 | +0.03 | +6.67% | 8,300 |
| Sep 4, 2026 | 0.46 | 0.46 | 0.42 | 0.45 | +0.03 | +7.14% | 2,900 |
| Sep 3, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00% | 200 |
| Sep 1, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | +0.04 | +10.53% | 100 |
| Aug 31, 2026 | 0.42 | 0.42 | 0.38 | 0.38 | -0.02 | -5.00% | 7,600 |
| Aug 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.00 | 0.00% | 500 |
| Aug 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00% | 200 |
| Aug 24, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | 0.00 | 0.00% | 5,800 |
| Aug 21, 2026 | 0.36 | 0.45 | 0.36 | 0.40 | +0.04 | +11.11% | 17,500 |
| Aug 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00% | 100 |
| Aug 18, 2026 | 0.40 | 0.40 | 0.36 | 0.36 | 0.00 | 0.00% | 10,300 |
| Aug 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | -0.03 | -7.69% | 5,900 |
| Aug 14, 2026 | 0.42 | 0.42 | 0.35 | 0.39 | -0.03 | -7.14% | 75,400 |
65 days, newest first. Daily bars as drawn on the COGNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.