Yahoo

Mail

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
66,263.33
+191.83(+0.29%)
CMC Crypto 200
1,375.59
-42.28(-2.98%)

Cogna Educação S.A. (COGNY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.3600

-0.0100

(-2.70%)

At close: 02:31PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.3600	0.3700	0.3500	0.3700	0.3700	19,200
13 Jun 2024	0.3700	0.3700	0.3700	0.3700	0.3700	6,000
12 Jun 2024	0.3700	0.3800	0.3700	0.3700	0.3700	8,500
11 Jun 2024	0.3900	0.3900	0.3900	0.3900	0.3900	400
10 Jun 2024	0.3900	0.3900	0.3900	0.3900	0.3900	31,900
07 Jun 2024	0.4100	0.4100	0.4000	0.4000	0.4000	11,700
06 Jun 2024	0.3900	0.4200	0.3900	0.4200	0.4200	8,100
05 Jun 2024	0.4100	0.4200	0.4000	0.4000	0.4000	5,200
04 Jun 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
03 Jun 2024	0.4400	0.4400	0.4100	0.4200	0.4200	27,100
31 May 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
30 May 2024	0.4400	0.4400	0.4400	0.4400	0.4400	100
29 May 2024	0.4400	0.4400	0.4200	0.4200	0.4200	15,000
28 May 2024	0.4400	0.4400	0.4400	0.4400	0.4400	900
24 May 2024	0.4500	0.4900	0.4500	0.4900	0.4900	700
23 May 2024	0.5400	0.5600	0.4400	0.4600	0.4600	5,700
22 May 2024	0.4400	0.4400	0.4400	0.4400	0.4400	300
21 May 2024	0.4400	0.4400	0.4400	0.4400	0.4400	400
20 May 2024	0.4600	0.4600	0.4600	0.4600	0.4600	300
17 May 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
16 May 2024	0.4400	0.4400	0.4400	0.4400	0.4400	200
15 May 2024	0.4600	0.4600	0.4400	0.4400	0.4400	1,100
14 May 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,200
13 May 2024	0.4400	0.5200	0.4400	0.5200	0.5200	14,100
10 May 2024	0.4400	0.5700	0.4400	0.5700	0.5700	400
09 May 2024	0.4500	0.4500	0.4400	0.4400	0.4400	8,100
08 May 2024	0.5000	0.5000	0.4600	0.4600	0.4600	500
07 May 2024	0.4900	0.5000	0.4900	0.5000	0.5000	1,800
06 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	400
03 May 2024	0.5000	0.5400	0.5000	0.5000	0.5000	7,800
02 May 2024	0.4900	0.4900	0.4900	0.4900	0.4900	900
01 May 2024	0.4500	0.4500	0.4500	0.4500	0.4500	600
30 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	200
29 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,800
26 Apr 2024	0.4500	0.4700	0.4500	0.4700	0.4700	300
25 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	200
24 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	300
23 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
22 Apr 2024	0.4500	0.4500	0.3800	0.4000	0.4000	1,700
19 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
18 Apr 2024	0.4500	0.4500	0.4400	0.4400	0.4400	800
17 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,900
16 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	7,100
15 Apr 2024	0.4300	0.4600	0.4300	0.4300	0.4300	21,900
12 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,200
11 Apr 2024	0.4900	0.4900	0.4300	0.4300	0.4300	600
10 Apr 2024	0.4400	0.4700	0.4400	0.4700	0.4700	400
09 Apr 2024	0.4500	0.5000	0.4400	0.5000	0.5000	1,200
08 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
05 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
04 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	200
03 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	5,100
02 Apr 2024	0.4700	0.4800	0.4700	0.4800	0.4800	10,300
01 Apr 2024	0.4800	0.5000	0.4700	0.5000	0.5000	1,100
28 Mar 2024	0.4800	0.4800	0.4700	0.4700	0.4700	500
27 Mar 2024	0.4700	0.4700	0.4700	0.4700	0.4700	200
26 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
25 Mar 2024	0.4700	0.4900	0.4700	0.4900	0.4900	1,200
22 Mar 2024	0.4800	0.4900	0.4700	0.4900	0.4900	1,400
21 Mar 2024	0.5000	0.5300	0.4800	0.5000	0.5000	35,600
20 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
19 Mar 2024	0.5500	0.5700	0.4900	0.5600	0.5600	4,200
18 Mar 2024	0.5500	0.5700	0.5500	0.5500	0.5500	2,300
15 Mar 2024	0.6200	0.6200	0.5300	0.5300	0.5300	6,700
14 Mar 2024	0.6200	0.6200	0.5900	0.6000	0.6000	4,000
13 Mar 2024	0.5800	0.5900	0.5800	0.5900	0.5900	1,400
12 Mar 2024	0.5300	0.5800	0.5300	0.5800	0.5800	4,100
11 Mar 2024	0.5000	0.5700	0.5000	0.5700	0.5700	126,300
08 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
07 Mar 2024	0.5400	0.5400	0.5100	0.5100	0.5100	1,600
06 Mar 2024	0.5200	0.5200	0.5100	0.5100	0.5100	800
05 Mar 2024	0.5200	0.5700	0.5200	0.5200	0.5200	12,300
04 Mar 2024	0.5000	0.5100	0.4800	0.4900	0.4900	2,000
01 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
29 Feb 2024	0.5000	0.5000	0.4700	0.5000	0.5000	500
28 Feb 2024	0.4800	0.4900	0.4700	0.4700	0.4700	1,300
27 Feb 2024	0.4700	0.4900	0.4600	0.4900	0.4900	33,700
26 Feb 2024	0.4500	0.4600	0.4500	0.4600	0.4600	10,700
23 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
22 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	12,300
21 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,100
20 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
16 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
15 Feb 2024	0.4700	0.4700	0.4700	0.4700	0.4700	400
14 Feb 2024	0.5300	0.5300	0.4500	0.4800	0.4800	3,700
13 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	200
12 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
09 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
08 Feb 2024	0.5000	0.5000	0.4500	0.4800	0.4800	3,600
07 Feb 2024	0.4600	0.4800	0.4600	0.4800	0.4800	200
06 Feb 2024	0.4700	0.4700	0.4500	0.4600	0.4600	600
05 Feb 2024	0.4600	0.4600	0.4500	0.4500	0.4500	600
02 Feb 2024	0.5400	0.5400	0.4500	0.5000	0.5000	34,300
01 Feb 2024	0.5200	0.5500	0.5200	0.5400	0.5400	2,000
31 Jan 2024	0.5700	0.5700	0.5400	0.5400	0.5400	19,400
30 Jan 2024	0.5500	0.5700	0.5500	0.5700	0.5700	26,900
29 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	400
26 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	400
25 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
24 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,263.33+191.83(+0.29%)

CMC Crypto 2001,375.59-42.28(-2.98%)

Cogna Educação S.A. (COGNY)

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
66,263.33
+191.83(+0.29%)

CMC Crypto 200
1,375.59
-42.28(-2.98%)