Marchés français ouverture 2 h 28 min

Cogna Educação S.A. (COGN3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
2,1700-0,0800 (-3,56 %)
À la clôture : 05:07PM BRT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 20242,23002,24002,16002,17002,170037 111 600
29 avr. 20242,16002,26002,15002,25002,250027 519 700
26 avr. 20242,20002,22002,14002,17002,170025 299 400
25 avr. 20242,07002,23002,03002,15002,150069 269 600
24 avr. 20242,04002,09001,96002,00002,000039 206 700
23 avr. 20241,99002,01001,93002,01002,010036 565 800
22 avr. 20241,98002,00001,93002,00002,000040 671 000
19 avr. 20241,96002,02001,90001,97001,970046 132 900
18 avr. 20242,00002,02001,92001,94001,940048 284 700
17 avr. 20242,07002,09001,97001,99001,990037 859 500
16 avr. 20242,08002,09002,02002,04002,040040 472 200
15 avr. 20242,19002,19002,06002,10002,100035 911 000
12 avr. 20242,28002,29002,19002,19002,190037 635 000
11 avr. 20242,32002,34002,26002,29002,290025 538 800
10 avr. 20242,35002,37002,31002,33002,330027 340 100
09 avr. 20242,32002,39002,27002,35002,350024 652 500
08 avr. 20242,25002,30002,23002,29002,290015 731 600
05 avr. 20242,25002,26002,21002,24002,240020 346 600
04 avr. 20242,23002,32002,22002,25002,250029 008 700
03 avr. 20242,35002,36002,20002,22002,220051 321 200
02 avr. 20242,38002,39002,32002,35002,350021 876 700
01 avr. 20242,38002,46002,36002,36002,360021 089 000
28 mars 20242,38002,44002,35002,36002,360024 595 900
27 mars 20242,40002,41002,34002,38002,380024 618 400
26 mars 20242,41002,43002,38002,40002,400019 207 000
25 mars 20242,47002,53002,42002,42002,420024 736 500
22 mars 20242,38002,48002,33002,45002,450077 925 100
21 mars 20242,59002,60002,35002,37002,370090 221 600
20 mars 20242,59002,69002,56002,69002,690040 440 900
19 mars 20242,61002,64002,55002,60002,600027 057 000
18 mars 20242,54002,67002,53002,59002,590032 370 400
15 mars 20242,80002,83002,48002,48002,480073 880 200
14 mars 20242,87002,88002,81002,81002,810020 035 800
13 mars 20242,77002,89002,75002,87002,870021 046 000
12 mars 20242,72002,81002,68002,79002,790023 635 200
11 mars 20242,65002,72002,64002,69002,690017 948 200
08 mars 20242,69002,70002,63002,67002,670026 512 400
07 mars 20242,71002,75002,69002,72002,720019 321 300
06 mars 20242,75002,77002,70002,71002,710026 831 000
05 mars 20242,68002,78002,67002,72002,720037 415 400
04 mars 20242,61002,65002,55002,58002,580025 014 800
01 mars 20242,53002,61002,53002,60002,600022 479 200
29 févr. 20242,52002,58002,49002,52002,520022 047 000
28 févr. 20242,52002,57002,50002,53002,530016 136 200
27 févr. 20242,41002,55002,41002,55002,550042 183 400
26 févr. 20242,36002,41002,36002,38002,380016 307 200
23 févr. 20242,46002,46002,34002,36002,360028 868 500
22 févr. 20242,52002,55002,44002,44002,440029 438 000
21 févr. 20242,50002,51002,43002,50002,500034 413 800
20 févr. 20242,46002,54002,46002,50002,500018 098 900
19 févr. 20242,41002,51002,41002,48002,480027 822 500
16 févr. 20242,39002,50002,39002,42002,420039 428 700
15 févr. 20242,36002,42002,34002,37002,370057 043 500
14 févr. 20242,39002,40002,33002,35002,350027 888 900
09 févr. 20242,46002,53002,40002,40002,400036 084 400
08 févr. 20242,49002,50002,43002,45002,450046 204 200
07 févr. 20242,53002,55002,43002,50002,500061 793 500
06 févr. 20242,52002,56002,50002,54002,540040 890 000
05 févr. 20242,64002,65002,43002,51002,510080 879 700
02 févr. 20242,86002,89002,51002,68002,6800118 084 700
01 févr. 20242,92002,94002,83002,88002,880038 217 400
31 janv. 20242,91003,03002,90002,92002,920030 685 300
30 janv. 20242,93002,94002,85002,89002,890021 170 700
29 janv. 20243,01003,03002,94002,94002,940020 167 900
26 janv. 20243,04003,06002,97003,03003,030018 594 700
25 janv. 20243,08003,09003,02003,04003,040018 441 900
24 janv. 20243,13003,16003,03003,05003,050015 063 300
23 janv. 20243,09003,13003,05003,11003,110014 881 000
22 janv. 20243,20003,24003,03003,06003,060021 234 200
19 janv. 20243,20003,22003,11003,19003,190019 602 300
18 janv. 20243,25003,27003,17003,18003,180020 379 100
17 janv. 20243,20003,24003,14003,23003,230025 342 900
16 janv. 20243,31003,32003,18003,20003,200027 262 200
15 janv. 20243,31003,36003,29003,34003,34007 501 900
12 janv. 20243,30003,39003,26003,32003,320012 547 300
11 janv. 20243,32003,32003,24003,30003,300025 274 800
10 janv. 20243,33003,38003,28003,32003,320018 109 500
09 janv. 20243,34003,40003,32003,33003,330018 562 200
08 janv. 20243,31003,42003,30003,37003,370015 626 600
05 janv. 20243,26003,40003,21003,34003,340024 209 100
04 janv. 20243,36003,36003,22003,25003,250027 099 300
03 janv. 20243,35003,39003,29003,37003,370019 101 700
02 janv. 20243,48003,48003,36003,36003,360024 095 200
28 déc. 20233,45003,52003,44003,49003,490014 615 200
27 déc. 20233,43003,50003,41003,48003,480015 130 300
26 déc. 20233,47003,48003,40003,44003,440011 772 200
22 déc. 20233,43003,48003,32003,48003,480021 472 400
21 déc. 20233,46003,48003,40003,42003,420012 984 000
20 déc. 20233,44003,49003,40003,43003,430020 929 300
19 déc. 20233,51003,56003,43003,45003,450019 612 200
18 déc. 20233,46003,50003,42003,50003,500021 489 600
15 déc. 20233,43003,48003,39003,48003,480027 468 900
14 déc. 20233,39003,49003,36003,43003,430030 474 100
13 déc. 20233,25003,40003,24003,37003,370025 751 300
12 déc. 20233,25003,27003,17003,23003,230028 593 300
11 déc. 20233,31003,36003,17003,22003,220026 372 700
08 déc. 20233,32003,34003,21003,33003,330020 469 500
07 déc. 20233,25003,40003,22003,30003,300019 098 100
06 déc. 20233,30003,30003,21003,23003,230020 653 000
05 déc. 20233,24003,31003,21003,26003,260020 414 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...