U.S. markets close in 3 hours 57 minutes

Cogna Educação S.A. (COGN3.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
1.9100+0.0500 (+2.69%)
A partir del 12:48PM BRT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 20241.86001.93001.85001.91001.910010,578,300
31 may 20241.91001.92001.86001.86001.860033,306,100
29 may 20241.90001.93001.87001.90001.900029,263,000
28 may 20241.98001.99001.90001.90001.900040,017,000
27 may 20241.97001.98001.93001.94001.940018,962,700
24 may 20242.00002.02001.96001.96001.960013,198,400
23 may 20242.02002.03001.97002.00002.000022,783,200
22 may 20242.03002.05002.01002.01002.010024,238,000
21 may 20242.05002.09002.04002.05002.050024,218,100
20 may 20242.04002.08002.01002.05002.050030,447,800
17 may 20242.06002.08002.04002.04002.040013,125,800
16 may 20242.10002.11002.04002.07002.070024,276,500
15 may 20242.05002.11002.05002.08002.080020,532,100
14 may 20242.05002.10002.04002.05002.050024,462,300
13 may 20242.06002.07001.99002.03002.030029,833,600
10 may 20242.17002.19002.04002.07002.070035,940,300
09 may 20242.10002.22001.94002.17002.1700139,044,600
08 may 20242.27002.31002.24002.30002.300025,363,700
07 may 20242.28002.34002.27002.29002.290016,136,400
06 may 20242.29002.36002.28002.30002.300017,838,100
03 may 20242.30002.38002.30002.30002.300039,942,700
02 may 20242.21002.29002.21002.23002.230022,911,800
30 abr 20242.23002.24002.16002.17002.170037,111,600
29 abr 20242.16002.26002.15002.25002.250027,519,700
26 abr 20242.20002.22002.14002.17002.170025,299,400
25 abr 20242.07002.23002.03002.15002.150069,269,600
24 abr 20242.04002.09001.96002.00002.000039,206,700
23 abr 20241.99002.01001.93002.01002.010036,565,800
22 abr 20241.98002.00001.93002.00002.000040,671,000
19 abr 20241.96002.02001.90001.97001.970046,132,900
18 abr 20242.00002.02001.92001.94001.940048,284,700
17 abr 20242.07002.09001.97001.99001.990037,859,500
16 abr 20242.08002.09002.02002.04002.040040,472,200
15 abr 20242.19002.19002.06002.10002.100035,911,000
12 abr 20242.28002.29002.19002.19002.190037,635,000
11 abr 20242.32002.34002.26002.29002.290025,538,800
10 abr 20242.35002.37002.31002.33002.330027,340,100
09 abr 20242.32002.39002.27002.35002.350024,652,500
08 abr 20242.25002.30002.23002.29002.290015,731,600
05 abr 20242.25002.26002.21002.24002.240020,346,600
04 abr 20242.23002.32002.22002.25002.250029,008,700
03 abr 20242.35002.36002.20002.22002.220051,321,200
02 abr 20242.38002.39002.32002.35002.350021,876,700
01 abr 20242.38002.46002.36002.36002.360021,089,000
28 mar 20242.38002.44002.35002.36002.360024,595,900
27 mar 20242.40002.41002.34002.38002.380024,618,400
26 mar 20242.41002.43002.38002.40002.400019,207,000
25 mar 20242.47002.53002.42002.42002.420024,736,500
22 mar 20242.38002.48002.33002.45002.450077,925,100
21 mar 20242.59002.60002.35002.37002.370090,221,600
20 mar 20242.59002.69002.56002.69002.690040,440,900
19 mar 20242.61002.64002.55002.60002.600027,057,000
18 mar 20242.54002.67002.53002.59002.590032,370,400
15 mar 20242.80002.83002.48002.48002.480073,880,200
14 mar 20242.87002.88002.81002.81002.810020,035,800
13 mar 20242.77002.89002.75002.87002.870021,046,000
12 mar 20242.72002.81002.68002.79002.790023,635,200
11 mar 20242.65002.72002.64002.69002.690017,948,200
08 mar 20242.69002.70002.63002.67002.670026,512,400
07 mar 20242.71002.75002.69002.72002.720019,321,300
06 mar 20242.75002.77002.70002.71002.710026,831,000
05 mar 20242.68002.78002.67002.72002.720037,415,400
04 mar 20242.61002.65002.55002.58002.580025,014,800
01 mar 20242.53002.61002.53002.60002.600022,479,200
29 feb 20242.52002.58002.49002.52002.520022,047,000
28 feb 20242.52002.57002.50002.53002.530016,136,200
27 feb 20242.41002.55002.41002.55002.550042,183,400
26 feb 20242.36002.41002.36002.38002.380016,307,200
23 feb 20242.46002.46002.34002.36002.360028,868,500
22 feb 20242.52002.55002.44002.44002.440029,438,000
21 feb 20242.50002.51002.43002.50002.500034,413,800
20 feb 20242.46002.54002.46002.50002.500018,098,900
19 feb 20242.41002.51002.41002.48002.480027,822,500
16 feb 20242.39002.50002.39002.42002.420039,428,700
15 feb 20242.36002.42002.34002.37002.370057,043,500
14 feb 20242.39002.40002.33002.35002.350027,888,900
09 feb 20242.46002.53002.40002.40002.400036,084,400
08 feb 20242.49002.50002.43002.45002.450046,204,200
07 feb 20242.53002.55002.43002.50002.500061,793,500
06 feb 20242.52002.56002.50002.54002.540040,890,000
05 feb 20242.64002.65002.43002.51002.510080,879,700
02 feb 20242.86002.89002.51002.68002.6800118,084,700
01 feb 20242.92002.94002.83002.88002.880038,217,400
31 ene 20242.91003.03002.90002.92002.920030,685,300
30 ene 20242.93002.94002.85002.89002.890021,170,700
29 ene 20243.01003.03002.94002.94002.940020,167,900
26 ene 20243.04003.06002.97003.03003.030018,594,700
25 ene 20243.08003.09003.02003.04003.040018,441,900
24 ene 20243.13003.16003.03003.05003.050015,063,300
23 ene 20243.09003.13003.05003.11003.110014,881,000
22 ene 20243.20003.24003.03003.06003.060021,234,200
19 ene 20243.20003.22003.11003.19003.190019,602,300
18 ene 20243.25003.27003.17003.18003.180020,379,100
17 ene 20243.20003.24003.14003.23003.230025,342,900
16 ene 20243.31003.32003.18003.20003.200027,262,200
15 ene 20243.31003.36003.29003.34003.34007,501,900
12 ene 20243.30003.39003.26003.32003.320012,547,300
11 ene 20243.32003.32003.24003.30003.300025,274,800
10 ene 20243.33003.38003.28003.32003.320018,109,500
09 ene 20243.34003.40003.32003.33003.330018,562,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...