Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Cogna Educacao SA (PK) (COGNY)
Cogna Educacao SA (PK) (COGNY) Historical

COGNY Cogna Educacao SA (PK)

0.35

-0.0302 (-7.94%)

Jul 18 2024 - Closed

Delayed by 15 minutes

COGNY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.35	-0.0302	-7.94%	0.3799	0.3799	0.35	10,861
Jul 17 2024	0.3802	-0.00495	-1.29%	0.38	0.3802	0.38	2,207
Jul 16 2024	0.38515	-0.00485	-1.24%	0.40012	0.40012	0.38515	1,163
Jul 15 2024	0.39	-0.0179	-4.39%	0.40	0.41	0.39	14,768
Jul 12 2024	0.4079	0.0219	5.67%	0.39	0.4079	0.39	2,415
Jul 11 2024	0.386	-0.004	-1.03%	0.386	0.386	0.386	188
Jul 10 2024	0.39	0.00574	1.49%	0.38	0.39	0.38	28,637
Jul 09 2024	0.384259	0.00426	1.12%	0.3891	0.3891	0.384259	772
Jul 08 2024	0.38	0.03	8.57%	0.399	0.399	0.3759	2,943
Jul 05 2024	0.35	0.00	0.00%	0.35	0.35	0.35	0
Jul 03 2024	0.35	0.00	0.00%	0.35	0.35	0.35	0
Jul 02 2024	0.35	-0.02	-5.41%	0.341	0.35	0.341	1,109
Jul 01 2024	0.37	0.00	0.00%	0.3791	0.3791	0.37	5,197
Jun 28 2024	0.37	0.02	5.71%	0.3515	0.37	0.35	101,723
Jun 27 2024	0.35	-0.01	-2.78%	0.3609	0.3609	0.35	14,621
Jun 26 2024	0.36	0.00	0.00%	0.36	0.36	0.36	1,094
Jun 25 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
Jun 24 2024	0.36	0.01	2.86%	0.36	0.36	0.36	405
Jun 21 2024	0.35	0.00	0.00%	0.35	0.35	0.35	0
Jun 20 2024	0.35	0.01	2.94%	0.35	0.36	0.35	2,284
Jun 18 2024	0.34	-0.009	-2.58%	0.35	0.35	0.34	1,214
Jun 17 2024	0.349	-0.021	-5.68%	0.3599	0.36	0.349	7,685
Jun 14 2024	0.37	0.005	1.37%	0.3599	0.37	0.35	19,233
Jun 13 2024	0.365	0.00	0.00%	0.37	0.37	0.365	6,007
Jun 12 2024	0.365	-0.025	-6.41%	0.37	0.38	0.365	8,479
Jun 11 2024	0.39	0.0002	0.05%	0.39	0.39	0.39	384
Jun 10 2024	0.3898	-0.0102	-2.55%	0.3899	0.39	0.3898	31,867
Jun 07 2024	0.40	-0.02	-4.76%	0.41	0.41	0.40	11,676
Jun 06 2024	0.42	0.02	5.00%	0.39	0.42	0.39	8,140
Jun 05 2024	0.40	-0.01	-2.44%	0.41	0.42	0.40	5,163
Jun 04 2024	0.41	-0.01	-2.38%	0.41	0.41	0.41	1,014
Jun 03 2024	0.42	-0.0231	-5.21%	0.4431	0.4431	0.41	27,075
May 31 2024	0.4431	0.00	0.00%	0.4431	0.4431	0.4431	0
May 30 2024	0.4431	0.0211	5.00%	0.4431	0.4431	0.4431	130
May 29 2024	0.422	-0.018	-4.09%	0.44	0.44	0.422	15,046
May 28 2024	0.44	-0.0451	-9.30%	0.44	0.44	0.44	904
May 24 2024	0.4851	0.0231	5.00%	0.445	0.4851	0.445	677
May 23 2024	0.462	0.022	5.00%	0.5445	0.56	0.44	5,743
May 22 2024	0.44	0.00	0.00%	0.44	0.44	0.44	338
May 21 2024	0.44	-0.022	-4.76%	0.44	0.44	0.44	427
May 20 2024	0.462	0.022	5.00%	0.462	0.462	0.462	299
May 17 2024	0.44	0.00	0.00%	0.44	0.44	0.44	0
May 16 2024	0.44	0.00	0.00%	0.44	0.44	0.44	230
May 15 2024	0.44	0.00	0.00%	0.462	0.462	0.44	1,149
May 14 2024	0.44	-0.0781	-15.07%	0.44	0.44	0.44	1,185
May 13 2024	0.5181	-0.0529	-9.26%	0.44	0.5181	0.44	14,059
May 10 2024	0.571	0.131	29.77%	0.44131	0.571	0.44131	413
May 09 2024	0.44	-0.015	-3.30%	0.45	0.45	0.44	8,128
May 08 2024	0.455	-0.045	-9.00%	0.50	0.5004	0.455	471
May 07 2024	0.50	-0.0025	-0.50%	0.493368	0.50	0.493368	1,803
May 06 2024	0.5025	0.0025	0.50%	0.5025	0.5025	0.5025	423
May 03 2024	0.50	0.01	2.04%	0.50	0.539641	0.50	7,783
May 02 2024	0.49	0.038	8.41%	0.485	0.49	0.485	907
May 01 2024	0.452	0.00	0.00%	0.452	0.452	0.452	611
Apr 30 2024	0.452	0.002	0.44%	0.452	0.452	0.452	224
Apr 29 2024	0.45	-0.0225	-4.76%	0.45	0.45	0.45	1,797
Apr 26 2024	0.4725	0.0476	11.20%	0.45	0.4725	0.45	340
Apr 25 2024	0.4249	0.006	1.43%	0.4249	0.4249	0.4249	172
Apr 24 2024	0.4189	0.0199	4.99%	0.4189	0.4189	0.4189	258
Apr 23 2024	0.399	0.00	0.00%	0.399	0.399	0.399	0
Apr 22 2024	0.399	-0.041	-9.32%	0.45	0.45	0.38	1,658

Cogna Educacao (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions