Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,244.86 +233.02 (+0.35%) CMC Crypto 200
1,406.56 -11.31 (-0.80%)
Cogna Educação S.A. (COGN3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.6600 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 37,032,700 |
| 13 Jun 2024 | 1.7000 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 57,829,800 |
| 12 Jun 2024 | 1.8400 | 1.8600 | 1.6900 | 1.6900 | 1.6900 | 67,491,400 |
| 11 Jun 2024 | 1.7900 | 1.8300 | 1.7800 | 1.8200 | 1.8200 | 25,902,300 |
| 10 Jun 2024 | 1.8100 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 28,341,300 |
| 07 Jun 2024 | 1.8800 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 34,048,100 |
| 06 Jun 2024 | 1.8400 | 1.9400 | 1.8300 | 1.9000 | 1.9000 | 41,494,600 |
| 05 Jun 2024 | 1.8800 | 1.9300 | 1.8100 | 1.8100 | 1.8100 | 40,903,700 |
| 04 Jun 2024 | 1.8800 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 23,025,600 |
| 03 Jun 2024 | 1.8600 | 1.9300 | 1.8500 | 1.8800 | 1.8800 | 23,297,900 |
| 31 May 2024 | 1.9100 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 33,306,100 |
| 29 May 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 29,263,000 |
| 28 May 2024 | 1.9800 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 40,017,000 |
| 27 May 2024 | 1.9700 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 18,962,700 |
| 24 May 2024 | 2.0000 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 13,198,400 |
| 23 May 2024 | 2.0200 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 22,783,200 |
| 22 May 2024 | 2.0300 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 24,238,000 |
| 21 May 2024 | 2.0500 | 2.0900 | 2.0400 | 2.0500 | 2.0500 | 24,218,100 |
| 20 May 2024 | 2.0400 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 30,447,800 |
| 17 May 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 13,125,800 |
| 16 May 2024 | 2.1000 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 24,276,500 |
| 15 May 2024 | 2.0500 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 20,532,100 |
| 14 May 2024 | 2.0500 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 24,462,300 |
| 13 May 2024 | 2.0600 | 2.0700 | 1.9900 | 2.0300 | 2.0300 | 29,833,600 |
| 10 May 2024 | 2.1700 | 2.1900 | 2.0400 | 2.0700 | 2.0700 | 35,940,300 |
| 09 May 2024 | 2.1000 | 2.2200 | 1.9400 | 2.1700 | 2.1700 | 139,044,600 |
| 08 May 2024 | 2.2700 | 2.3100 | 2.2400 | 2.3000 | 2.3000 | 25,363,700 |
| 07 May 2024 | 2.2800 | 2.3400 | 2.2700 | 2.2900 | 2.2900 | 16,136,400 |
| 06 May 2024 | 2.2900 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 17,838,100 |
| 03 May 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 39,942,700 |
| 02 May 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2300 | 2.2300 | 22,911,800 |
| 30 Apr 2024 | 2.2300 | 2.2400 | 2.1600 | 2.1700 | 2.1700 | 37,111,600 |
| 29 Apr 2024 | 2.1600 | 2.2600 | 2.1500 | 2.2500 | 2.2500 | 27,519,700 |
| 26 Apr 2024 | 2.2000 | 2.2200 | 2.1400 | 2.1700 | 2.1700 | 25,299,400 |
| 25 Apr 2024 | 2.0700 | 2.2300 | 2.0300 | 2.1500 | 2.1500 | 69,269,600 |
| 24 Apr 2024 | 2.0400 | 2.0900 | 1.9600 | 2.0000 | 2.0000 | 39,206,700 |
| 23 Apr 2024 | 1.9900 | 2.0100 | 1.9300 | 2.0100 | 2.0100 | 36,565,800 |
| 22 Apr 2024 | 1.9800 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 40,671,000 |
| 19 Apr 2024 | 1.9600 | 2.0200 | 1.9000 | 1.9700 | 1.9700 | 46,132,900 |
| 18 Apr 2024 | 2.0000 | 2.0200 | 1.9200 | 1.9400 | 1.9400 | 48,284,700 |
| 17 Apr 2024 | 2.0700 | 2.0900 | 1.9700 | 1.9900 | 1.9900 | 37,859,500 |
| 16 Apr 2024 | 2.0800 | 2.0900 | 2.0200 | 2.0400 | 2.0400 | 40,472,200 |
| 15 Apr 2024 | 2.1900 | 2.1900 | 2.0600 | 2.1000 | 2.1000 | 35,911,000 |
| 12 Apr 2024 | 2.2800 | 2.2900 | 2.1900 | 2.1900 | 2.1900 | 37,635,000 |
| 11 Apr 2024 | 2.3200 | 2.3400 | 2.2600 | 2.2900 | 2.2900 | 25,538,800 |
| 10 Apr 2024 | 2.3500 | 2.3700 | 2.3100 | 2.3300 | 2.3300 | 27,340,100 |
| 09 Apr 2024 | 2.3200 | 2.3900 | 2.2700 | 2.3500 | 2.3500 | 24,652,500 |
| 08 Apr 2024 | 2.2500 | 2.3000 | 2.2300 | 2.2900 | 2.2900 | 15,731,600 |
| 05 Apr 2024 | 2.2500 | 2.2600 | 2.2100 | 2.2400 | 2.2400 | 20,346,600 |
| 04 Apr 2024 | 2.2300 | 2.3200 | 2.2200 | 2.2500 | 2.2500 | 29,008,700 |
| 03 Apr 2024 | 2.3500 | 2.3600 | 2.2000 | 2.2200 | 2.2200 | 51,321,200 |
| 02 Apr 2024 | 2.3800 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 21,876,700 |
| 01 Apr 2024 | 2.3800 | 2.4600 | 2.3600 | 2.3600 | 2.3600 | 21,089,000 |
| 28 Mar 2024 | 2.3800 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 24,595,900 |
| 27 Mar 2024 | 2.4000 | 2.4100 | 2.3400 | 2.3800 | 2.3800 | 24,618,400 |
| 26 Mar 2024 | 2.4100 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 19,207,000 |
| 25 Mar 2024 | 2.4700 | 2.5300 | 2.4200 | 2.4200 | 2.4200 | 24,736,500 |
| 22 Mar 2024 | 2.3800 | 2.4800 | 2.3300 | 2.4500 | 2.4500 | 77,925,100 |
| 21 Mar 2024 | 2.5900 | 2.6000 | 2.3500 | 2.3700 | 2.3700 | 90,221,600 |
| 20 Mar 2024 | 2.5900 | 2.6900 | 2.5600 | 2.6900 | 2.6900 | 40,440,900 |
| 19 Mar 2024 | 2.6100 | 2.6400 | 2.5500 | 2.6000 | 2.6000 | 27,057,000 |
| 18 Mar 2024 | 2.5400 | 2.6700 | 2.5300 | 2.5900 | 2.5900 | 32,370,400 |
| 15 Mar 2024 | 2.8000 | 2.8300 | 2.4800 | 2.4800 | 2.4800 | 73,880,200 |
| 14 Mar 2024 | 2.8700 | 2.8800 | 2.8100 | 2.8100 | 2.8100 | 20,035,800 |
| 13 Mar 2024 | 2.7700 | 2.8900 | 2.7500 | 2.8700 | 2.8700 | 21,046,000 |
| 12 Mar 2024 | 2.7200 | 2.8100 | 2.6800 | 2.7900 | 2.7900 | 23,635,200 |
| 11 Mar 2024 | 2.6500 | 2.7200 | 2.6400 | 2.6900 | 2.6900 | 17,948,200 |
| 08 Mar 2024 | 2.6900 | 2.7000 | 2.6300 | 2.6700 | 2.6700 | 26,512,400 |
| 07 Mar 2024 | 2.7100 | 2.7500 | 2.6900 | 2.7200 | 2.7200 | 19,321,300 |
| 06 Mar 2024 | 2.7500 | 2.7700 | 2.7000 | 2.7100 | 2.7100 | 26,831,000 |
| 05 Mar 2024 | 2.6800 | 2.7800 | 2.6700 | 2.7200 | 2.7200 | 37,415,400 |
| 04 Mar 2024 | 2.6100 | 2.6500 | 2.5500 | 2.5800 | 2.5800 | 25,014,800 |
| 01 Mar 2024 | 2.5300 | 2.6100 | 2.5300 | 2.6000 | 2.6000 | 22,479,200 |
| 29 Feb 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5200 | 2.5200 | 22,047,000 |
| 28 Feb 2024 | 2.5200 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 16,136,200 |
| 27 Feb 2024 | 2.4100 | 2.5500 | 2.4100 | 2.5500 | 2.5500 | 42,183,400 |
| 26 Feb 2024 | 2.3600 | 2.4100 | 2.3600 | 2.3800 | 2.3800 | 16,307,200 |
| 23 Feb 2024 | 2.4600 | 2.4600 | 2.3400 | 2.3600 | 2.3600 | 28,868,500 |
| 22 Feb 2024 | 2.5200 | 2.5500 | 2.4400 | 2.4400 | 2.4400 | 29,438,000 |
| 21 Feb 2024 | 2.5000 | 2.5100 | 2.4300 | 2.5000 | 2.5000 | 34,413,800 |
| 20 Feb 2024 | 2.4600 | 2.5400 | 2.4600 | 2.5000 | 2.5000 | 18,098,900 |
| 19 Feb 2024 | 2.4100 | 2.5100 | 2.4100 | 2.4800 | 2.4800 | 27,822,500 |
| 16 Feb 2024 | 2.3900 | 2.5000 | 2.3900 | 2.4200 | 2.4200 | 39,428,700 |
| 15 Feb 2024 | 2.3600 | 2.4200 | 2.3400 | 2.3700 | 2.3700 | 57,043,500 |
| 14 Feb 2024 | 2.3900 | 2.4000 | 2.3300 | 2.3500 | 2.3500 | 27,888,900 |
| 09 Feb 2024 | 2.4600 | 2.5300 | 2.4000 | 2.4000 | 2.4000 | 36,084,400 |
| 08 Feb 2024 | 2.4900 | 2.5000 | 2.4300 | 2.4500 | 2.4500 | 46,204,200 |
| 07 Feb 2024 | 2.5300 | 2.5500 | 2.4300 | 2.5000 | 2.5000 | 61,793,500 |
| 06 Feb 2024 | 2.5200 | 2.5600 | 2.5000 | 2.5400 | 2.5400 | 40,890,000 |
| 05 Feb 2024 | 2.6400 | 2.6500 | 2.4300 | 2.5100 | 2.5100 | 80,879,700 |
| 02 Feb 2024 | 2.8600 | 2.8900 | 2.5100 | 2.6800 | 2.6800 | 118,084,700 |
| 01 Feb 2024 | 2.9200 | 2.9400 | 2.8300 | 2.8800 | 2.8800 | 38,217,400 |
| 31 Jan 2024 | 2.9100 | 3.0300 | 2.9000 | 2.9200 | 2.9200 | 30,685,300 |
| 30 Jan 2024 | 2.9300 | 2.9400 | 2.8500 | 2.8900 | 2.8900 | 21,170,700 |
| 29 Jan 2024 | 3.0100 | 3.0300 | 2.9400 | 2.9400 | 2.9400 | 20,167,900 |
| 26 Jan 2024 | 3.0400 | 3.0600 | 2.9700 | 3.0300 | 3.0300 | 18,594,700 |
| 25 Jan 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0400 | 3.0400 | 18,441,900 |
| 24 Jan 2024 | 3.1300 | 3.1600 | 3.0300 | 3.0500 | 3.0500 | 15,063,300 |
| 23 Jan 2024 | 3.0900 | 3.1300 | 3.0500 | 3.1100 | 3.1100 | 14,881,000 |
| 22 Jan 2024 | 3.2000 | 3.2400 | 3.0300 | 3.0600 | 3.0600 | 21,234,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.