Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| CognaEducacao SA | COGN3 | Bovespa | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.01 | 0.47% | 2.16 | 09:00:04 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 2.20 | 2.14 | 2.22 | 2.17 | 2.15 |
COGN3 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.96 | 2.23 | 1.90 | 2.05 | 46,194,440 | 0.20 | 10.20% |
| 1 Month | 2.38 | 2.46 | 1.90 | 2.13 | 35,017,300 | -0.22 | -9.24% |
| 3 Months | 2.86 | 2.89 | 1.90 | 2.40 | 36,497,881 | -0.70 | -24.48% |
| 6 Months | 2.50 | 3.56 | 1.90 | 2.68 | 29,049,463 | -0.34 | -13.60% |
| 1 Year | 1.94 | 3.68 | 1.90 | 2.77 | 26,494,424 | 0.22 | 11.34% |
| 3 Years | 3.98 | 4.90 | 1.72 | 2.79 | 32,570,929 | -1.82 | -45.73% |
| 5 Years | 10.50 | 12.80 | 1.72 | 4.21 | 38,294,025 | -8.34 | -79.43% |
COGN3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 2.17 | 0.00 | 0.00% | 2.20 | 2.22 | 2.14 | 25,282,400 |
| 26 Apr 2024 | 2.17 | 0.17 | 8.50% | 2.07 | 2.23 | 2.03 | 68,911,700 |
| 25 Apr 2024 | 2.00 | -0.02 | -0.99% | 2.04 | 2.09 | 1.96 | 39,089,100 |
| 24 Apr 2024 | 2.02 | 0.00 | 0.00% | 1.99 | 2.02 | 1.93 | 36,404,200 |
| 23 Apr 2024 | 2.02 | 0.05 | 2.54% | 1.98 | 2.02 | 1.93 | 40,445,300 |
| 20 Apr 2024 | 1.97 | 0.04 | 2.07% | 1.96 | 2.02 | 1.90 | 46,121,900 |
| 19 Apr 2024 | 1.93 | -0.06 | -3.02% | 2.00 | 2.02 | 1.92 | 47,962,500 |
| 18 Apr 2024 | 1.99 | -0.06 | -2.93% | 2.07 | 2.09 | 1.97 | 37,635,900 |
| 17 Apr 2024 | 2.05 | -0.06 | -2.84% | 2.08 | 2.09 | 2.02 | 40,245,200 |
| 16 Apr 2024 | 2.11 | -0.09 | -4.09% | 2.19 | 2.19 | 2.06 | 35,700,000 |
| 13 Apr 2024 | 2.20 | -0.08 | -3.51% | 2.28 | 2.29 | 2.19 | 37,544,700 |
| 12 Apr 2024 | 2.28 | -0.04 | -1.72% | 2.32 | 2.34 | 2.26 | 25,394,800 |
| 11 Apr 2024 | 2.32 | -0.04 | -1.69% | 2.35 | 2.37 | 2.31 | 27,240,900 |
| 10 Apr 2024 | 2.36 | 0.08 | 3.51% | 2.32 | 2.39 | 2.27 | 24,256,000 |
| 09 Apr 2024 | 2.28 | 0.04 | 1.79% | 2.25 | 2.30 | 2.23 | 15,658,500 |
| 06 Apr 2024 | 2.24 | 0.00 | 0.00% | 2.25 | 2.26 | 2.21 | 20,344,300 |
| 05 Apr 2024 | 2.24 | 0.02 | 0.90% | 2.23 | 2.32 | 2.22 | 28,941,900 |
| 04 Apr 2024 | 2.22 | -0.14 | -5.93% | 2.35 | 2.36 | 2.20 | 50,812,000 |
| 03 Apr 2024 | 2.36 | -0.01 | -0.42% | 2.38 | 2.39 | 2.32 | 21,790,100 |
| 02 Apr 2024 | 2.37 | 0.00 | 0.00% | 2.38 | 2.46 | 2.36 | 20,829,700 |
| 29 Mar 2024 | 2.37 | -0.01 | -0.42% | 2.38 | 2.44 | 2.35 | 24,462,700 |
