Cogna Educacao SA (PK) Historical Data - COGNY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Cogna Educacao SA (PK) (COGNY)

0.4851

0.0231

(5.00%)

Closed May 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716585840	0.4851	0.0231	5.00	0.445	0.4851	0.445	677
1716499740	0.462	0.022	5.00	0.5445	0.56	0.44	5743
1716412800	0.44	0	0.00	0.44	0.44	0.44	338
1716326940	0.44	-0.022	-4.76	0.44	0.44	0.44	427
1716240180	0.462	0.022	5.00	0.462	0.462	0.462	299
1715981340	0.44	0	0.00	0.44	0.44	0.44	0
1715894940	0.44	0	0.00	0.44	0.44	0.44	230
1715808000	0.44	0	0.00	0.462	0.462	0.44	1149
1715722140	0.44	-0.0781	-15.07	0.44	0.44	0.44	1185
1715635200	0.5181	-0.0529	-9.26	0.44	0.5181	0.44	14059
1715376000	0.5709999	0.1309999	29.77	0.44131	0.5709999	0.44131	413
1715289720	0.44	-0.015	-3.30	0.45	0.45	0.44	8128
1715203200	0.455	-0.045	-9.00	0.5	0.5004	0.455	471
1715117340	0.5	-0.0025	-0.50	0.493368	0.5	0.493368	1803
1715030940	0.5024999	0.0024999	0.50	0.5024999	0.5024999	0.5024999	423
1714771740	0.5	0.01	2.04	0.5	0.539641	0.5	7783
1714685340	0.49	0.038	8.41	0.485	0.49	0.485	907
1714598400	0.452	0	0.00	0.452	0.452	0.452	611
1714512600	0.452	0.002	0.44	0.452	0.452	0.452	224
1714425720	0.45	-0.0225	-4.76	0.45	0.45	0.45	1797
1714166580	0.4725	0.0476	11.20	0.45	0.4725	0.45	340
1714080300	0.4249	0.006	1.43	0.4249	0.4249	0.4249	172
1713994020	0.4189	0.0199	4.99	0.4189	0.4189	0.4189	258
1713907740	0.399	0	0.00	0.399	0.399	0.399	0
1713821340	0.399	-0.041	-9.32	0.45	0.45	0.38	1658
1713561900	0.44	0	0.00	0.44	0.44	0.44	0
1713475500	0.44	-0.01	-2.22	0.45	0.45	0.44	761
1713389100	0.45	0.02	4.65	0.4515	0.4515	0.45	1931
1713302940	0.43	0	0.00	0.43	0.43	0.43	7105
1713216000	0.43	-0.05	-10.42	0.43	0.46	0.43	21901
1712957160	0.48	0.05	11.63	0.48	0.48	0.48	5249
1712870760	0.43	-0.0352	-7.57	0.4884	0.4884	0.43	605
1712784000	0.4652	-0.0342	-6.85	0.44	0.4652	0.44	417
1712698140	0.4994	0.0694	16.14	0.4515	0.4994	0.44	1243
1712611380	0.43	0	0.00	0.43	0.43	0.43	0
1712352180	0.43	0	0.00	0.43	0.43	0.43	0
1712265780	0.43	-0.0414	-8.78	0.43	0.43	0.43	224
1712179500	0.4714	-0.0086	-1.79	0.4714	0.4714	0.4714	5115
1712092980	0.48	-0.02	-4.00	0.47	0.48	0.47	10278
1712006940	0.5	0.03	6.38	0.4843	0.5	0.47	1125
1711660800	0.47	0.005	1.08	0.475	0.475	0.47	458
1711574580	0.465	-0.0296	-5.98	0.465	0.465	0.465	178
1711488000	0.4946	0	0.00	0.4946	0.4946	0.4946	0
1711401600	0.4946	0.0011	0.22	0.471	0.4946	0.471	1150
1711142880	0.4935	-0.0106	-2.10	0.48	0.4935	0.47	1430
1711056240	0.5041	-0.0552	-9.87	0.4975	0.525	0.48	35558
1710970140	0.5593	0	0.00	0.5593	0.5593	0.5593	0
1710883740	0.5593	0.011	2.01	0.5455	0.5699999	0.49	4157
1710796800	0.5483	0.02	3.79	0.5547	0.5699999	0.5483	2256
1710537720	0.5283	-0.0763	-12.62	0.62	0.62	0.5283	6731
1710451740	0.6046	0.0155	2.63	0.6185	0.6185	0.5914549	3993
1710365340	0.5891	0.0117	2.03	0.58	0.5891	0.58	1409
1710278940	0.5774	0.0074001	1.30	0.53	0.5774	0.53	4074
1710192540	0.5699999	0.0709999	14.23	0.5019	0.5699999	0.5019	126303
1709936640	0.499	-0.011	-2.16	0.499	0.499	0.499	533
1709850360	0.51	-0.0018	-0.35	0.5373	0.5373	0.51	1554
1709764080	0.5118	-0.0064	-1.24	0.517	0.523	0.5118	754
1709677620	0.5182	0.0302	6.19	0.515	0.5699999	0.515	12297
1709590980	0.488	-0.0097	-1.95	0.5	0.5139	0.484	1961
1709331840	0.4977	0	0.00	0.4977	0.4977	0.4977	0
1709245440	0.4977	0.0257	5.44	0.4956	0.4977	0.474	497
1709159100	0.472	-0.0162	-3.32	0.475	0.49	0.472	1349
1709072940	0.4882	0.0332	7.30	0.47	0.49	0.464	33739
1708986360	0.455	-0.0395	-7.99	0.45	0.4632	0.45	10730

Cogna Educacao (PK)

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Ivz Us Treas Bond 0-1 Ye...

BNP PARIBAS ISSUANCE

BNP Paribas Issuance

BNP Paribas Issuance

Bnp Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

NATIXIS STRUCTURED ISSUA...

Societe Generale Effekten

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