Dark

COGNY
COGNA EDUCACAO S A S/ADR
stock OTC ADR

EOD

Aug 4, 2026

0.4597USD+10.754%(+0.0446)503

Pre-market

0.00USD-100.000%(-0.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	0.459740	0.459740	0.459740	0.459740	+10.754%	503	0.000%
2026-08-03	0.415100	0.415100	0.415100	0.415100	+3.516%	143	+10.754%
2026-07-31	0.401000	0.401000	0.401000	0.401000	0.000%	104	+14.648%
2026-07-30	0.401000	0.401000	0.401000	0.401000	-10.710%	261	+14.648%
2026-07-29	0.449100	0.449100	0.449100	0.449100	+12.811%	10,029	+2.369%
2026-07-27	0.452100	0.454400	0.398100	0.398100	-9.523%	4,026	+15.484%
2026-07-23	0.398000	0.440000	0.398000	0.440000	+7.317%	10,159	+4.486%
2026-07-21	0.410000	0.410000	0.410000	0.410000	-2.381%	5,535	+12.132%
2026-07-17	0.420000	0.420000	0.420000	0.420000	-2.823%	3,032	+9.462%
2026-07-16	0.432200	0.432200	0.432200	0.432200	+2.905%	2,610	+6.372%
2026-07-15	0.420000	0.420000	0.420000	0.420000	-0.024%	391	+9.462%
2026-07-13	0.420100	0.420100	0.420100	0.420100	+2.463%	148	+9.436%
2026-07-08	0.410000	0.410000	0.410000	0.410000	-2.682%	215	+12.132%
2026-07-06	0.410000	0.444052	0.410000	0.421300	-7.447%	2,608	+9.124%
2026-07-02	0.455200	0.455200	0.455200	0.455200	-0.088%	12,632	+0.997%
2026-07-01	0.422500	0.455600	0.422500	0.455600	+10.987%	9,950	+0.909%
2026-06-30	0.410500	0.410500	0.410500	0.410500	-3.047%	410	+11.995%
2026-06-29	0.425700	0.425700	0.423100	0.423400	+2.271%	2,002	+8.583%
2026-06-25	0.414000	0.414000	0.414000	0.414000	+0.951%	490	+11.048%
2026-06-24	0.410000	0.410100	0.410000	0.410100	-3.233%	677	+12.104%
2026-06-23	0.489600	0.489600	0.423800	0.423800	-11.708%	10,996	+8.480%
2026-06-22	0.480000	0.480000	0.480000	0.480000	+16.082%	1,047	-4.221%
2026-06-18	0.413500	0.413500	0.413500	0.413500	+0.854%	118	+11.183%
2026-06-16	0.410000	0.410000	0.410000	0.410000	-7.114%	756	+12.132%
2026-06-15	0.441400	0.441400	0.441400	0.441400	-0.474%	184	+4.155%
2026-06-12	0.410000	0.443500	0.410000	0.443500	+2.757%	1,323	+3.662%
2026-06-11	0.431600	0.431600	0.431600	0.431600	+7.336%	914	+6.520%
2026-06-10	0.402100	0.402100	0.402100	0.402100	-3.942%	359	+14.335%
2026-06-09	0.418600	0.418600	0.418600	0.418600	+0.312%	584	+9.828%
2026-06-08	0.398000	0.417300	0.398000	0.417300	-2.088%	1,644	+10.170%
2026-06-05	0.426200	0.426200	0.426200	0.426200	-15.083%	2,227	+7.870%
2026-06-03	0.499180	0.505500	0.499180	0.501900	+0.080%	3,335	-8.400%
2026-06-02	0.495400	0.501500	0.495400	0.501500	-1.667%	3,388	-8.327%
2026-05-28	0.422000	0.510000	0.422000	0.510000	-1.354%	352	-9.855%
2026-05-26	0.536500	0.536500	0.517000	0.517000	-3.256%	542	-11.075%
2026-05-22	0.534400	0.534400	0.534400	0.534400	+1.985%	195	-13.971%
2026-05-21	0.524600	0.524600	0.524000	0.524000	-1.587%	3,486	-12.263%
2026-05-20	0.530300	0.532450	0.530300	0.532450	+2.394%	1,302	-13.656%
2026-05-19	0.520000	0.537000	0.514700	0.520000	-1.683%	11,614	-11.588%
2026-05-18	0.528900	0.528900	0.520100	0.528900	+1.692%	269	-13.076%
2026-05-15	0.520100	0.520100	0.520100	0.520100	-0.019%	222	-11.605%
2026-05-14	0.520200	0.520200	0.520200	0.520200	-3.791%	610	-11.622%
2026-05-13	0.556500	0.561100	0.537700	0.540700	-8.511%	21,145	-14.973%
2026-05-12	0.561000	0.595400	0.561000	0.591000	+3.292%	5,255	-22.210%
2026-05-11	0.603700	0.603700	0.572164	0.572164	-4.639%	2,109	-19.649%
2026-05-07	0.639200	0.639200	0.520000	0.600000	-6.133%	6,460	-23.377%
2026-05-06	0.580000	0.639200	0.580000	0.639200	+12.121%	3,122	-28.076%
2026-05-05	0.596100	0.596100	0.570100	0.570100	-1.639%	621	-19.358%
2026-05-01	0.579600	0.579600	0.579600	0.579600	-6.591%	510	-20.680%
2026-04-30	0.504900	0.620900	0.504900	0.620500	+2.241%	2,705	-25.908%
2026-04-29	0.631900	0.631900	0.600200	0.606900	-5.053%	5,086	-24.248%
2026-04-28	0.639200	0.639200	0.639200	0.639200	0.000%	311	-28.076%
2026-04-27	0.631900	0.639200	0.631900	0.639200	+3.581%	3,944	-28.076%
2026-04-24	0.577200	0.621200	0.577200	0.617100	+1.015%	4,332	-25.500%
2026-04-22	0.611000	0.611000	0.610900	0.610900	-1.436%	3,182	-24.744%
2026-04-21	0.619800	0.619800	0.619800	0.619800	+1.473%	116	-25.824%
2026-04-20	0.598200	0.610800	0.598200	0.610800	-3.985%	410	-24.731%
2026-04-17	0.636150	0.636150	0.636150	0.636150	+2.854%	1,273	-27.731%
2026-04-16	0.618500	0.618500	0.618500	0.618500	0.000%	873	-25.669%
2026-04-15	0.606300	0.618500	0.606300	0.618500	+2.231%	1,236	-25.669%
2026-04-14	0.587600	0.605000	0.587600	0.605000	+2.334%	11,950	-24.010%
2026-04-10	0.591200	0.591200	0.591200	0.591200	-3.541%	214	-22.236%
2026-04-09	0.593000	0.612900	0.593000	0.612900	+5.800%	3,101	-24.989%
2026-04-08	0.590400	0.590400	0.579300	0.579300	+3.743%	346	-20.639%
2026-04-07	0.561600	0.561600	0.558400	0.558400	-2.938%	273	-17.668%
2026-04-06	0.551400	0.577300	0.551400	0.575300	-4.594%	1,855	-20.087%
2026-04-02	0.603000	0.603000	0.603000	0.603000	+1.996%	267	-23.758%
2026-04-01	0.619020	0.619020	0.579700	0.591200	-1.590%	1,781	-22.236%
2026-03-31	0.590000	0.632400	0.590000	0.600750	+1.822%	5,813	-23.472%
2026-03-30	0.418400	0.590000	0.418400	0.590000	+0.769%	26,669	-22.078%
2026-03-27	0.599500	0.599500	0.585500	0.585500	-1.861%	2,960	-21.479%
2026-03-26	0.621400	0.621900	0.596600	0.596600	-2.992%	24,285	-22.940%
2026-03-25	0.473000	0.627100	0.436000	0.615000	+7.914%	18,614	-25.246%
2026-03-24	0.589100	0.589100	0.555100	0.569900	-0.402%	1,384	-19.330%
2026-03-23	0.520000	0.572200	0.520000	0.572200	+5.767%	4,238	-19.654%
2026-03-20	0.550000	0.561000	0.530400	0.541000	+4.038%	13,989	-15.020%
2026-03-18	0.520000	0.520000	0.520000	0.520000	-0.077%	4,177	-11.588%
2026-03-17	0.532800	0.577700	0.520400	0.520400	-6.234%	799	-11.656%
2026-03-16	0.605400	0.605400	0.555000	0.555000	-9.133%	58,263	-17.164%
2026-03-11	0.605900	0.610780	0.605900	0.610780	+0.177%	875	-24.729%
2026-03-10	0.610050	0.646500	0.609700	0.609700	+8.430%	10,439	-24.596%
2026-03-09	0.541000	0.562300	0.536200	0.562300	-4.306%	1,701	-18.239%
2026-03-05	0.620400	0.620400	0.587600	0.587600	-3.696%	1,152	-21.760%
2026-03-04	0.610150	0.610150	0.610150	0.610150	-4.664%	168	-24.651%
2026-03-03	0.638400	0.640000	0.638325	0.640000	-7.287%	10,385	-28.166%
2026-03-02	0.690300	0.690300	0.690300	0.690300	+2.002%	1,115	-33.400%
2026-02-27	0.627700	0.676750	0.627200	0.676750	+4.558%	13,211	-32.066%
2026-02-26	0.691100	0.699900	0.647250	0.647250	-8.503%	16,438	-28.970%
2026-02-25	0.707400	0.707400	0.707400	0.707400	-0.583%	1,014	-35.010%
2026-02-24	0.638700	0.711550	0.638700	0.711550	+10.386%	1,440	-35.389%
2026-02-23	0.653200	0.653200	0.644600	0.644600	-1.738%	3,415	-28.678%
2026-02-20	0.656000	0.656000	0.656000	0.656000	+1.540%	475,010	-29.918%
2026-02-19	0.664200	0.664200	0.645575	0.646050	+4.218%	1,524	-28.838%
2026-02-18	0.656500	0.656500	0.619900	0.619900	+5.421%	1,835	-25.836%
2026-02-17	0.615050	0.615050	0.588025	0.588025	-12.235%	2,970	-21.816%
2026-02-13	0.695500	0.695500	0.668000	0.670000	+1.071%	27,379	-31.382%
2026-02-12	0.720000	0.720000	0.662900	0.662900	+12.109%	1,002	-30.647%
2026-02-11	0.596600	0.740000	0.591300	0.591300	-8.212%	29,759	-22.249%
2026-02-10	0.785000	0.785000	0.644200	0.644200	-10.936%	17,618	-28.634%
2026-02-09	0.660700	0.723300	0.600000	0.723300	+0.458%	8,934	-36.439%
2026-02-06	0.731475	0.735325	0.705900	0.720000	-6.017%	2,802	-36.147%
2026-02-05	0.766100	0.766100	0.766100	0.766100	+1.997%	407	-39.990%
2026-02-04	0.811550	0.811550	0.751100	0.751100	+4.377%	31,218	-38.791%
2026-02-03	0.870000	0.893350	0.719600	0.719600	-18.088%	35,349	-36.112%
2026-02-02	0.797400	0.890300	0.797400	0.878500	+2.797%	13,145	-47.668%
2026-01-30	0.869500	0.869500	0.854600	0.854600	0.000%	1,275	-46.204%
2026-01-29	0.847250	0.854600	0.818600	0.854600	+3.219%	3,682	-46.204%
2026-01-28	0.837300	0.850000	0.827875	0.827950	-0.298%	3,516	-44.472%
2026-01-27	0.829700	0.838100	0.829700	0.830425	+3.790%	120,250	-44.638%
2026-01-26	0.814450	0.814450	0.782100	0.800100	+1.677%	1,136	-42.540%
2026-01-23	0.687300	0.809450	0.687300	0.786900	-2.491%	18,524	-41.576%
2026-01-22	0.771800	0.807000	0.765000	0.807000	+7.600%	142,228	-43.031%
2026-01-21	0.660600	0.750000	0.646300	0.750000	+14.260%	13,648	-38.701%
2026-01-16	0.669920	0.680000	0.655100	0.656400	-0.730%	3,373	-29.960%
2026-01-14	0.631900	0.661225	0.631900	0.661225	+7.150%	1,272	-30.471%
2026-01-13	0.685600	0.685600	0.617100	0.617100	-8.197%	1,010	-25.500%
2026-01-12	0.608900	0.697000	0.581400	0.672200	+31.546%	3,678	-31.607%
2026-01-09	0.670700	0.697000	0.493900	0.511000	-26.686%	13,593	-10.031%
2026-01-07	0.697000	0.697000	0.697000	0.697000	+23.801%	295	-34.040%
2026-01-06	0.623650	0.623650	0.563000	0.563000	+4.028%	2,366	-18.341%
2026-01-05	0.541200	0.541200	0.541200	0.541200	+4.077%	514	-15.052%
2026-01-02	0.520000	0.520000	0.520000	0.520000	-10.345%	376	-11.588%
2025-12-31	0.580000	0.580000	0.580000	0.580000	-9.162%	450	-20.734%
2025-12-29	0.401900	0.638500	0.401900	0.638500	+10.086%	3,532	-27.997%
2025-12-26	0.580000	0.580000	0.580000	0.580000	0.000%	274	-20.734%
2025-12-23	0.580000	0.580000	0.580000	0.580000	0.000%	162	-20.734%
2025-12-22	0.560000	0.647100	0.550000	0.580000	-3.333%	536,910	-20.734%
2025-12-19	0.630000	0.630000	0.600000	0.600000	-1.800%	229,609	-23.377%
2025-12-18	0.580000	0.611000	0.580000	0.611000	-3.946%	2,818	-24.756%
2025-12-17	0.636350	0.636350	0.595700	0.636100	-3.240%	31,366	-27.725%
2025-12-15	0.657400	0.657400	0.657400	0.657400	-0.515%	1,221	-30.067%
2025-12-12	0.650000	0.660800	0.650000	0.660800	-0.332%	2,813	-30.427%
2025-12-09	0.689700	0.693000	0.656100	0.663000	-1.074%	9,661	-30.658%
2025-12-08	0.692500	0.692500	0.667000	0.670200	-3.304%	32,342	-31.403%
2025-12-05	0.586500	0.745000	0.564000	0.693100	-11.095%	44,473	-33.669%
2025-12-04	0.699900	0.779600	0.699200	0.779600	+13.396%	101,818	-41.029%
2025-12-03	0.703800	0.703800	0.553800	0.687500	-0.362%	1,358	-33.129%
2025-12-02	0.683100	0.690000	0.677700	0.690000	+0.730%	29,592	-33.371%
2025-12-01	0.550000	0.685000	0.550000	0.685000	0.000%	3,112	-32.885%
2025-11-28	0.680000	0.685000	0.680000	0.685000	0.000%	19,448	-32.885%
2025-11-26	0.670000	0.685000	0.668500	0.685000	+2.239%	30,397	-32.885%
2025-11-25	0.650000	0.670000	0.646700	0.670000	0.000%	2,793	-31.382%
2025-11-24	0.663000	0.670000	0.648000	0.670000	+3.077%	3,045	-31.382%
2025-11-21	0.650000	0.650000	0.640600	0.650000	0.000%	1,057,200	-29.271%
2025-11-19	0.650000	0.650000	0.650000	0.650000	0.000%	1,020	-29.271%
2025-11-18	0.632050	0.650000	0.616300	0.650000	+10.338%	104,525	-29.271%
2025-11-17	0.604700	0.608800	0.589100	0.589100	-7.067%	216,682	-21.959%
2025-11-14	0.633900	0.633900	0.633900	0.633900	+1.995%	119	-27.474%
2025-11-13	0.621500	0.621500	0.621500	0.621500	-4.385%	464	-26.027%
2025-11-11	0.642400	0.650000	0.642400	0.650000	+1.116%	20,370	-29.271%
2025-11-06	0.642825	0.642825	0.642825	0.642825	-1.104%	407	-28.481%
2025-11-05	0.645400	0.650000	0.644100	0.650000	0.000%	99,784	-29.271%
2025-11-04	0.650000	0.650000	0.650000	0.650000	0.000%	2,277	-29.271%
2025-11-03	0.650000	0.650000	0.650000	0.650000	+1.436%	1,118	-29.271%
2025-10-31	0.644600	0.650000	0.640000	0.640800	+2.973%	61,253	-28.255%
2025-10-30	0.636000	0.636800	0.622300	0.622300	-0.336%	1,114	-26.122%
2025-10-29	0.550000	0.637200	0.550000	0.624400	+2.900%	1,285	-26.371%
2025-10-28	0.619900	0.619900	0.606800	0.606800	+2.138%	1,767	-24.235%
2025-10-27	0.555000	0.620000	0.555000	0.594100	-0.901%	2,837	-22.616%
2025-10-24	0.607100	0.620000	0.590500	0.599500	+2.514%	3,963	-23.313%
2025-10-23	0.582900	0.584800	0.579600	0.584800	+0.741%	6,953	-21.385%
2025-10-22	0.575300	0.584200	0.575300	0.580500	+7.500%	1,839	-20.803%
2025-10-21	0.550300	0.565600	0.540000	0.540000	-6.897%	1,407	-14.863%
2025-10-20	0.615000	0.615000	0.567500	0.580000	-2.414%	23,656	-20.734%
2025-10-17	0.594350	0.594350	0.594350	0.594350	+0.093%	10,186	-22.648%
2025-10-16	0.520100	0.593800	0.520100	0.593800	+7.964%	9,650	-22.577%
2025-10-14	0.563200	0.572900	0.541500	0.550000	+3.911%	5,745	-16.411%
2025-10-13	0.582200	0.582200	0.527200	0.529300	-7.335%	2,084	-13.142%
2025-10-10	0.601800	0.601800	0.529200	0.571200	-12.123%	102,288	-19.513%
2025-10-09	0.537200	0.650000	0.532600	0.650000	+16.071%	3,118	-29.271%
2025-10-08	0.533800	0.630000	0.533800	0.560000	-2.609%	19,025	-17.904%
2025-10-07	0.561800	0.590000	0.550900	0.575000	+4.394%	46,362	-20.045%
2025-10-06	0.540600	0.550800	0.540600	0.550800	-3.368%	3,924	-16.532%
2025-10-03	0.590000	0.590000	0.530000	0.570000	-3.700%	8,345	-19.344%
2025-10-02	0.645150	0.645150	0.591900	0.591900	+5.621%	2,076	-22.328%
2025-10-01	0.560400	0.560400	0.560400	0.560400	-5.017%	1,124	-17.962%
2025-09-30	0.590000	0.590000	0.590000	0.590000	-3.595%	744	-22.078%
2025-09-29	0.600000	0.612000	0.600000	0.612000	+2.000%	630	-24.879%
2025-09-26	0.560000	0.600000	0.560000	0.600000	+9.091%	42,537	-23.377%
2025-09-25	0.600000	0.600000	0.550000	0.550000	-3.509%	1,006	-16.411%
2025-09-24	0.570000	0.570000	0.570000	0.570000	+9.615%	486	-19.344%
2025-09-23	0.540000	0.600000	0.520000	0.520000	-1.887%	12,701	-11.588%
2025-09-22	0.530000	0.530000	0.530000	0.530000	-3.636%	321	-13.257%
2025-09-19	0.550000	0.550000	0.550000	0.550000	+1.852%	2,302	-16.411%
2025-09-18	0.540000	0.540000	0.540000	0.540000	-3.589%	708	-14.863%
2025-09-17	0.560000	0.560100	0.530000	0.560100	+3.722%	1,960	-17.918%
2025-09-16	0.540000	0.540000	0.540000	0.540000	0.000%	278	-14.863%
2025-09-15	0.540000	0.540000	0.540000	0.540000	-0.111%	576	-14.863%
2025-09-12	0.540600	0.540600	0.540600	0.540600	+2.000%	340	-14.957%
2025-09-11	0.520100	0.530000	0.520100	0.530000	-1.487%	968	-13.257%
2025-09-09	0.538000	0.538000	0.538000	0.538000	+1.490%	5,069	-14.546%
2025-09-08	0.530100	0.530100	0.530100	0.530100	-7.000%	612	-13.273%
2025-09-05	0.570000	0.570000	0.570000	0.570000	+3.636%	452	-19.344%
2025-09-04	0.540000	0.565000	0.540000	0.550000	+5.769%	4,619	-16.411%
2025-09-03	0.545000	0.545000	0.520000	0.520000	-3.811%	1,537	-11.588%
2025-09-02	0.555000	0.555000	0.540600	0.540600	-1.852%	542	-14.957%
2025-08-29	0.540000	0.552000	0.540000	0.550800	+0.145%	777	-16.532%
2025-08-28	0.550100	0.550100	0.550000	0.550000	0.000%	2,677	-16.411%
2025-08-27	0.560000	0.560000	0.550000	0.550000	0.000%	1,167	-16.411%
2025-08-26	0.540100	0.560000	0.540000	0.550000	-1.786%	6,459	-16.411%
2025-08-25	0.550000	0.562500	0.540000	0.560000	+3.704%	12,755	-17.904%
2025-08-22	0.530000	0.550000	0.530000	0.540000	+5.882%	4,113	-14.863%
2025-08-21	0.520000	0.520000	0.500000	0.510000	-1.923%	4,499	-9.855%
2025-08-20	0.527500	0.527500	0.515000	0.520000	+0.971%	2,089	-11.588%
2025-08-19	0.545700	0.545700	0.512500	0.515000	-3.738%	107,389	-10.730%
2025-08-18	0.543800	0.560000	0.470000	0.535000	+0.338%	546,067	-14.067%
2025-08-15	0.620000	0.620000	0.480000	0.533200	+0.604%	12,040	-13.777%
2025-08-14	0.525100	0.550000	0.460000	0.530000	+6.276%	735,012	-13.257%
2025-08-13	0.500300	0.605000	0.488600	0.498700	-0.260%	44,721	-7.812%
2025-08-12	0.530600	0.629400	0.493000	0.500000	-3.883%	50,175	-8.052%
2025-08-11	0.520200	0.520200	0.520200	0.520200	+2.000%	458	-11.622%
2025-08-08	0.490000	0.530400	0.490000	0.510000	+4.082%	8,562	-9.855%
2025-08-07	0.490000	0.490000	0.490000	0.490000	+7.953%	1,247	-6.176%
2025-08-05	0.475000	0.475000	0.440000	0.453900	-3.426%	4,896	+1.287%
2025-08-04	0.467000	0.470900	0.467000	0.470000	+4.724%	8,324	-2.183%
2025-08-01	0.376200	0.464000	0.362500	0.448800	+4.372%	45,140	+2.438%
2025-07-31	0.440000	0.440000	0.430000	0.430000	0.000%	9,249	+6.916%
2025-07-30	0.427500	0.440000	0.427500	0.430000	-4.762%	24,586	+6.916%
2025-07-29	0.425000	0.451500	0.425000	0.451500	+6.235%	692	+1.825%
2025-07-28	0.440000	0.442000	0.420100	0.425000	-1.689%	4,538	+8.174%
2025-07-25	0.442000	0.442000	0.420000	0.432300	+0.535%	34,539	+6.347%
2025-07-24	0.428400	0.442000	0.420000	0.430000	-3.717%	35,921	+6.916%
2025-07-23	0.420000	0.474000	0.420000	0.446600	+11.650%	9,451	+2.942%
2025-07-22	0.430000	0.450000	0.400000	0.400000	-9.297%	11,212	+14.935%
2025-07-21	0.449000	0.449000	0.410100	0.441000	-1.650%	5,381	+4.249%
2025-07-18	0.496900	0.496900	0.410000	0.448400	-5.620%	6,589	+2.529%
2025-07-17	0.414200	0.510000	0.414200	0.475100	+3.215%	4,907	-3.233%
2025-07-16	0.485000	0.485000	0.455900	0.460300	+0.065%	6,655	-0.122%
2025-07-15	0.460000	0.460000	0.460000	0.460000	-2.892%	945	-0.057%
2025-07-14	0.485000	0.485000	0.473700	0.473700	-2.330%	2,627	-2.947%
2025-07-11	0.475000	0.485000	0.473700	0.485000	+2.105%	2,282	-5.208%
2025-07-10	0.481100	0.510000	0.475000	0.475000	-5.000%	33,675	-3.213%
2025-07-09	0.500000	0.505000	0.500000	0.500000	0.000%	21,199	-8.052%
2025-07-08	0.510000	0.510000	0.500000	0.500000	-1.961%	21,417	-8.052%
2025-07-07	0.509200	0.520000	0.481000	0.510000	+5.155%	6,293	-9.855%
2025-07-03	0.510000	0.510000	0.485000	0.485000	-1.051%	3,181	-5.208%
2025-07-02	0.480300	0.504400	0.460605	0.490150	+2.051%	28,728	-6.204%
2025-07-01	0.480000	0.480300	0.460000	0.480300	+2.170%	75,310	-4.281%
2025-06-30	0.490000	0.490000	0.470000	0.470100	+1.293%	40,420	-2.204%
2025-06-27	0.459800	0.473500	0.450100	0.464100	+3.133%	9,781	-0.939%
2025-06-26	0.460000	0.460000	0.450000	0.450000	-0.022%	1,380	+2.164%
2025-06-25	0.450100	0.470000	0.450100	0.450100	-4.214%	2,859	+2.142%
2025-06-24	0.470000	0.475000	0.450000	0.469900	+0.192%	25,886	-2.162%
2025-06-23	0.462100	0.470000	0.462100	0.469000	+1.493%	2,195	-1.974%
2025-06-20	0.490000	0.490000	0.460000	0.462100	-5.443%	2,554	-0.511%
2025-06-18	0.480000	0.488700	0.480000	0.488700	-0.265%	58,682	-5.926%
2025-06-17	0.450000	0.490000	0.450000	0.490000	+2.083%	8,499	-6.176%
2025-06-16	0.450000	0.480000	0.450000	0.480000	+6.667%	42,682	-4.221%
2025-06-13	0.470000	0.470000	0.450000	0.450000	-4.255%	3,290	+2.164%
2025-06-12	0.450000	0.470000	0.450000	0.470000	-6.000%	1,657	-2.183%
2025-06-11	0.480000	0.500000	0.480000	0.500000	+4.167%	4,489	-8.052%
2025-06-10	0.490200	0.530000	0.470100	0.480000	0.000%	17,394	-4.221%
2025-06-09	0.470000	0.480000	0.470000	0.480000	-0.724%	4,672	-4.221%
2025-06-06	0.480000	0.500000	0.470000	0.483500	-3.300%	3,256	-4.914%
2025-06-05	0.504000	0.510000	0.490000	0.500000	+0.040%	17,414	-8.052%
2025-06-04	0.499900	0.520000	0.470000	0.499800	+2.000%	3,931	-8.015%
2025-06-03	0.470000	0.499900	0.470000	0.490000	-0.102%	6,048	-6.176%
2025-06-02	0.567000	0.595000	0.461000	0.490500	-9.167%	37,249	-6.271%
2025-05-30	0.532500	0.648200	0.454700	0.540000	+6.488%	44,344	-14.863%
2025-05-29	0.555600	0.555600	0.455900	0.507100	-4.176%	9,657	-9.339%
2025-05-28	0.567000	0.567000	0.480000	0.529200	-2.000%	2,319	-13.125%
2025-05-27	0.440000	0.570000	0.430000	0.540000	+3.448%	20,203	-14.863%
2025-05-23	0.595300	0.620000	0.451100	0.522000	-7.937%	8,542	-11.927%
2025-05-22	0.576100	0.624000	0.537000	0.567000	+3.335%	12,726	-18.917%
2025-05-21	0.497900	0.620000	0.497800	0.548700	+15.735%	15,040	-16.213%
2025-05-20	0.498000	0.624000	0.430000	0.474100	-17.762%	13,280	-3.029%
2025-05-19	0.522900	0.600000	0.522900	0.576500	+15.763%	15,790	-20.253%
2025-05-16	0.497100	0.640500	0.497000	0.498000	+5.196%	9,855	-7.683%
2025-05-15	0.472000	0.625300	0.472000	0.473400	+10.530%	10,313	-2.886%
2025-05-14	0.496100	0.560000	0.428300	0.428300	-9.335%	9,717	+7.341%
2025-05-13	0.435900	0.575000	0.434900	0.472400	+15.473%	27,816	-2.680%
2025-05-12	0.442200	0.455000	0.371100	0.409100	-2.873%	319,531	+12.378%
2025-05-09	0.470000	0.470000	0.396000	0.421200	-6.400%	171,842	+9.150%
2025-05-08	0.450000	0.470000	0.389600	0.450000	+21.261%	165,154	+2.164%
2025-05-07	0.375000	0.386300	0.367900	0.371100	-8.291%	9,569	+23.886%
2025-05-06	0.400000	0.430000	0.373100	0.404650	+1.163%	40,177	+13.614%
2025-05-05	0.363700	0.400000	0.354600	0.400000	+12.931%	19,588	+14.935%
2025-05-02	0.374800	0.393500	0.337300	0.354200	-0.784%	12,376	+29.797%
2025-05-01	0.357000	0.400000	0.357000	0.357000	+5.000%	1,670	+28.779%
2025-04-30	0.345000	0.362200	0.340000	0.340000	-10.597%	1,522	+35.218%
2025-04-29	0.404000	0.404000	0.345000	0.380300	-0.705%	5,144	+20.889%
2025-04-28	0.364700	0.410000	0.364700	0.383000	+10.248%	13,880	+20.037%
2025-04-25	0.360200	0.409900	0.330800	0.347400	+10.251%	10,976	+32.337%
2025-04-24	0.378000	0.380000	0.315100	0.315100	-12.472%	1,778	+45.903%
2025-04-23	0.399000	0.410000	0.360000	0.360000	-5.263%	34,586	+27.706%
2025-04-22	0.360000	0.400000	0.340000	0.380000	+8.571%	9,176	+20.984%
2025-04-21	0.378000	0.378000	0.321000	0.350000	-2.778%	6,473	+31.354%
2025-04-17	0.340000	0.370000	0.330000	0.360000	+12.500%	6,512	+27.706%
2025-04-16	0.340000	0.360000	0.320000	0.320000	-5.882%	10,438	+43.669%
2025-04-15	0.335000	0.340000	0.330000	0.340000	+1.493%	1,825	+35.218%
2025-04-14	0.330000	0.335000	0.330000	0.335000	+4.688%	109,432	+37.236%
2025-04-11	0.297100	0.320000	0.297100	0.320000	-3.030%	883	+43.669%
2025-04-10	0.320000	0.330000	0.320000	0.330000	+3.125%	2,950	+39.315%
2025-04-09	0.280000	0.335000	0.280000	0.320000	+17.647%	26,161	+43.669%
2025-04-08	0.322350	0.346700	0.272000	0.272000	-6.849%	69,494	+69.022%
2025-04-07	0.335200	0.351500	0.290000	0.292000	-8.550%	89,363	+57.445%
2025-04-04	0.357000	0.360000	0.304000	0.319300	-6.088%	33,019	+43.984%
2025-04-03	0.304000	0.340000	0.304000	0.340000	+11.842%	13,224	+35.218%
2025-04-02	0.325000	0.325000	0.303900	0.304000	-5.000%	23,655	+51.230%
2025-04-01	0.310000	0.325000	0.310000	0.320000	+3.226%	29,044	+43.669%
2025-03-31	0.319000	0.319000	0.288000	0.310000	0.000%	23,555	+48.303%
2025-03-28	0.315100	0.315100	0.310000	0.310000	+3.299%	64,783	+48.303%
2025-03-27	0.290300	0.320000	0.290000	0.300100	+3.483%	22,719	+53.196%
2025-03-26	0.300000	0.300100	0.290000	0.290000	+1.399%	5,871	+58.531%
2025-03-25	0.320000	0.320000	0.280000	0.286000	-7.742%	140,977	+60.748%
2025-03-24	0.250000	0.320000	0.250000	0.310000	0.000%	13,528	+48.303%
2025-03-21	0.266000	0.338750	0.266000	0.310000	0.000%	19,320	+48.303%
2025-03-20	0.299900	0.330000	0.299900	0.310000	+3.333%	15,136	+48.303%
2025-03-19	0.280000	0.300000	0.270100	0.300000	0.000%	42,409	+53.247%
2025-03-18	0.269900	0.310000	0.260100	0.300000	+5.820%	39,435	+53.247%
2025-03-17	0.268800	0.297600	0.268800	0.283500	-2.241%	54,192	+62.166%
2025-03-14	0.305600	0.328000	0.290000	0.290000	-0.344%	73,257	+58.531%
2025-03-13	0.305000	0.305500	0.291000	0.291000	+0.172%	20,016	+57.986%
2025-03-12	0.304500	0.310945	0.290000	0.290500	-4.598%	10,259	+58.258%
2025-03-11	0.254400	0.330000	0.254400	0.304500	+5.000%	30,419	+50.982%
2025-03-10	0.306900	0.346600	0.290000	0.290000	-0.787%	98,522	+58.531%
2025-03-07	0.311000	0.350000	0.290000	0.292300	-1.317%	58,017	+57.284%
2025-03-06	0.281700	0.386000	0.281600	0.296200	+10.440%	222,582	+55.213%
2025-03-05	0.385800	0.385800	0.268200	0.268200	-27.020%	852,470	+71.417%
2025-03-04	0.357000	1.090000	0.240000	0.367500	+8.088%	2,108,365	+25.099%
2025-03-03	0.290000	0.340000	0.265900	0.340000	+15.176%	8,952	+35.218%
2025-02-28	0.258500	0.343800	0.258500	0.295200	-9.169%	23,386	+55.738%
2025-02-27	0.371700	0.409900	0.258500	0.325000	-8.192%	37,767	+41.458%
2025-02-26	0.291700	0.409600	0.291700	0.354000	+27.430%	59,033	+29.870%
2025-02-25	0.252000	0.277800	0.252000	0.277800	+15.750%	1,963	+65.493%
2025-02-24	0.283500	0.309500	0.240000	0.240000	-11.111%	14,317	+91.558%
2025-02-21	0.250000	0.270000	0.240000	0.270000	-1.961%	10,166	+70.274%
2025-02-20	0.299100	0.302000	0.240000	0.275400	-3.335%	9,025	+66.935%
2025-02-19	0.293000	0.300000	0.250000	0.284900	+2.078%	138,488	+61.369%
2025-02-18	0.274000	0.302000	0.242000	0.279100	-8.342%	8,770	+64.722%
2025-02-14	0.235200	0.304500	0.220300	0.304500	-3.180%	9,084	+50.982%
2025-02-13	0.319700	0.335600	0.280000	0.314500	+3.284%	37,399	+46.181%
2025-02-12	0.335700	0.400000	0.290000	0.304500	-4.754%	64,342	+50.982%
2025-02-11	0.324100	0.408000	0.261000	0.319700	+3.563%	162,442	+43.804%
2025-02-10	0.273000	0.316100	0.273000	0.308700	+18.731%	3,582	+48.928%
2025-02-07	0.308700	0.308700	0.260000	0.260000	-11.565%	2,028	+76.823%
2025-02-06	0.287700	0.315000	0.280000	0.294000	+7.299%	4,874	+56.374%
2025-02-05	0.318300	0.350900	0.274000	0.274000	-9.631%	135,056	+67.788%
2025-02-04	0.339200	0.409000	0.225700	0.303200	-6.130%	32,189	+51.629%
2025-02-03	0.294000	0.430000	0.270000	0.323000	+15.357%	299,123	+42.334%
2025-01-31	0.210000	0.280000	0.200000	0.280000	-0.990%	11,113	+64.193%
2025-01-30	0.315500	0.365100	0.180000	0.282800	-5.890%	115,872	+62.567%
2025-01-29	0.286200	0.300500	0.286200	0.300500	+15.755%	876	+52.992%
2025-01-28	0.260000	0.260000	0.235600	0.259600	-3.852%	2,348	+77.096%
2025-01-27	0.270000	0.270000	0.190000	0.270000	+3.274%	4,723	+70.274%
2025-01-24	0.231600	0.266100	0.231500	0.261440	+18.567%	5,744	+75.849%
2025-01-23	0.220500	0.231500	0.220500	0.220500	+5.000%	3,053	+108.499%
2025-01-22	0.243000	0.262500	0.210000	0.210000	-9.287%	16,472	+118.924%
2025-01-21	0.231500	0.250000	0.231500	0.231500	+4.989%	12,459	+98.592%
2025-01-17	0.220500	0.243000	0.220500	0.220500	+5.000%	6,951	+108.499%
2025-01-16	0.189900	0.220000	0.189900	0.210000	+0.239%	978	+118.924%
2025-01-15	0.213800	0.247500	0.190000	0.209500	+2.837%	20,958	+119.446%
2025-01-14	0.199300	0.224300	0.190000	0.203720	+7.278%	9,436	+125.672%
2025-01-13	0.190000	0.200000	0.189900	0.189900	-9.269%	3,794	+142.096%
2025-01-10	0.209300	0.219700	0.209300	0.209300	+4.965%	2,832	+119.656%
2025-01-08	0.239200	0.239200	0.199400	0.199400	-12.505%	26,245	+130.562%
2025-01-07	0.250000	0.262500	0.227900	0.227900	-8.840%	65,543	+101.729%
2025-01-06	0.218700	0.250000	0.218700	0.250000	+20.019%	3,054	+83.896%
2025-01-03	0.208300	0.230000	0.208300	0.208300	+4.990%	2,601	+120.711%
2025-01-02	0.198400	0.198400	0.198400	0.198400	+4.974%	392	+131.724%
2024-12-31	0.204100	0.215000	0.180000	0.189000	-2.728%	3,468	+143.249%
2024-12-30	0.199800	0.208100	0.194300	0.194300	-0.385%	18,767	+136.613%
2024-12-27	0.200000	0.200000	0.180000	0.195050	-2.231%	10,720	+135.704%
2024-12-26	0.198400	0.200000	0.190000	0.199500	+5.556%	1,830	+130.446%
2024-12-24	0.189000	0.189000	0.189000	0.189000	+5.000%	115	+143.249%
2024-12-23	0.200000	0.200000	0.180000	0.180000	-14.286%	2,512	+155.411%
2024-12-20	0.200000	0.210000	0.200000	0.210000	+16.667%	7,028	+118.924%
2024-12-19	0.192000	0.200000	0.180000	0.180000	0.000%	13,852	+155.411%
2024-12-18	0.220500	0.220500	0.180000	0.180000	-14.286%	43,428	+155.411%
2024-12-17	0.210000	0.210000	0.200000	0.210000	0.000%	33,109	+118.924%

.dark-mode .ptTBdR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ptTBdR{ color: #333333; background-color: white; border: 2px solid #333333; }COGNYCOGNA EDUCACAO S A S/ADRstock OTC ADR

COGNY
COGNA EDUCACAO S A S/ADR
stock OTC ADR