Mercado fechará em 6 h 17 min
BOVESPA
123.986,73 -753,96 (-0,60%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 0,00 (0,00%) PETROLEO CRU
82,83 +0,02 (+0,02%) OURO
2.331,00 -7,40 (-0,32%) Bitcoin USD
63.273,12 -2.919,98 (-4,41%)
Cogna Educação S.A. (COGN3.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
A partir de 10:28AM BRT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de abr. de 2024 | 2,0700 | 2,1000 | 2,0300 | 2,0900 | 2,0900 | 12.412.500 |
| 24 de abr. de 2024 | 2,0400 | 2,0900 | 1,9600 | 2,0000 | 2,0000 | 39.206.700 |
| 23 de abr. de 2024 | 1,9900 | 2,0100 | 1,9300 | 2,0100 | 2,0100 | 36.565.800 |
| 22 de abr. de 2024 | 1,9800 | 2,0000 | 1,9300 | 2,0000 | 2,0000 | 40.671.000 |
| 19 de abr. de 2024 | 1,9600 | 2,0200 | 1,9000 | 1,9700 | 1,9700 | 46.132.900 |
| 18 de abr. de 2024 | 2,0000 | 2,0200 | 1,9200 | 1,9400 | 1,9400 | 48.284.700 |
| 17 de abr. de 2024 | 2,0700 | 2,0900 | 1,9700 | 1,9900 | 1,9900 | 37.859.500 |
| 16 de abr. de 2024 | 2,0800 | 2,0900 | 2,0200 | 2,0400 | 2,0400 | 40.472.200 |
| 15 de abr. de 2024 | 2,1900 | 2,1900 | 2,0600 | 2,1000 | 2,1000 | 35.911.000 |
| 12 de abr. de 2024 | 2,2800 | 2,2900 | 2,1900 | 2,1900 | 2,1900 | 37.635.000 |
| 11 de abr. de 2024 | 2,3200 | 2,3400 | 2,2600 | 2,2900 | 2,2900 | 25.538.800 |
| 10 de abr. de 2024 | 2,3500 | 2,3700 | 2,3100 | 2,3300 | 2,3300 | 27.340.100 |
| 09 de abr. de 2024 | 2,3200 | 2,3900 | 2,2700 | 2,3500 | 2,3500 | 24.652.500 |
| 08 de abr. de 2024 | 2,2500 | 2,3000 | 2,2300 | 2,2900 | 2,2900 | 15.731.600 |
| 05 de abr. de 2024 | 2,2500 | 2,2600 | 2,2100 | 2,2400 | 2,2400 | 20.346.600 |
| 04 de abr. de 2024 | 2,2300 | 2,3200 | 2,2200 | 2,2500 | 2,2500 | 29.008.700 |
| 03 de abr. de 2024 | 2,3500 | 2,3600 | 2,2000 | 2,2200 | 2,2200 | 51.321.200 |
| 02 de abr. de 2024 | 2,3800 | 2,3900 | 2,3200 | 2,3500 | 2,3500 | 21.876.700 |
| 01 de abr. de 2024 | 2,3800 | 2,4600 | 2,3600 | 2,3600 | 2,3600 | 21.089.000 |
| 28 de mar. de 2024 | 2,3800 | 2,4400 | 2,3500 | 2,3600 | 2,3600 | 24.595.900 |
| 27 de mar. de 2024 | 2,4000 | 2,4100 | 2,3400 | 2,3800 | 2,3800 | 24.618.400 |
| 26 de mar. de 2024 | 2,4100 | 2,4300 | 2,3800 | 2,4000 | 2,4000 | 19.207.000 |
| 25 de mar. de 2024 | 2,4700 | 2,5300 | 2,4200 | 2,4200 | 2,4200 | 24.736.500 |
| 22 de mar. de 2024 | 2,3800 | 2,4800 | 2,3300 | 2,4500 | 2,4500 | 77.925.100 |
| 21 de mar. de 2024 | 2,5900 | 2,6000 | 2,3500 | 2,3700 | 2,3700 | 90.221.600 |
| 20 de mar. de 2024 | 2,5900 | 2,6900 | 2,5600 | 2,6900 | 2,6900 | 40.440.900 |
| 19 de mar. de 2024 | 2,6100 | 2,6400 | 2,5500 | 2,6000 | 2,6000 | 27.057.000 |
| 18 de mar. de 2024 | 2,5400 | 2,6700 | 2,5300 | 2,5900 | 2,5900 | 32.370.400 |
| 15 de mar. de 2024 | 2,8000 | 2,8300 | 2,4800 | 2,4800 | 2,4800 | 73.880.200 |
| 14 de mar. de 2024 | 2,8700 | 2,8800 | 2,8100 | 2,8100 | 2,8100 | 20.035.800 |
| 13 de mar. de 2024 | 2,7700 | 2,8900 | 2,7500 | 2,8700 | 2,8700 | 21.046.000 |
| 12 de mar. de 2024 | 2,7200 | 2,8100 | 2,6800 | 2,7900 | 2,7900 | 23.635.200 |
| 11 de mar. de 2024 | 2,6500 | 2,7200 | 2,6400 | 2,6900 | 2,6900 | 17.948.200 |
| 08 de mar. de 2024 | 2,6900 | 2,7000 | 2,6300 | 2,6700 | 2,6700 | 26.512.400 |
| 07 de mar. de 2024 | 2,7100 | 2,7500 | 2,6900 | 2,7200 | 2,7200 | 19.321.300 |
| 06 de mar. de 2024 | 2,7500 | 2,7700 | 2,7000 | 2,7100 | 2,7100 | 26.831.000 |
| 05 de mar. de 2024 | 2,6800 | 2,7800 | 2,6700 | 2,7200 | 2,7200 | 37.415.400 |
| 04 de mar. de 2024 | 2,6100 | 2,6500 | 2,5500 | 2,5800 | 2,5800 | 25.014.800 |
| 01 de mar. de 2024 | 2,5300 | 2,6100 | 2,5300 | 2,6000 | 2,6000 | 22.479.200 |
| 29 de fev. de 2024 | 2,5200 | 2,5800 | 2,4900 | 2,5200 | 2,5200 | 22.047.000 |
| 28 de fev. de 2024 | 2,5200 | 2,5700 | 2,5000 | 2,5300 | 2,5300 | 16.136.200 |
| 27 de fev. de 2024 | 2,4100 | 2,5500 | 2,4100 | 2,5500 | 2,5500 | 42.183.400 |
| 26 de fev. de 2024 | 2,3600 | 2,4100 | 2,3600 | 2,3800 | 2,3800 | 16.307.200 |
| 23 de fev. de 2024 | 2,4600 | 2,4600 | 2,3400 | 2,3600 | 2,3600 | 28.868.500 |
| 22 de fev. de 2024 | 2,5200 | 2,5500 | 2,4400 | 2,4400 | 2,4400 | 29.438.000 |
| 21 de fev. de 2024 | 2,5000 | 2,5100 | 2,4300 | 2,5000 | 2,5000 | 34.413.800 |
| 20 de fev. de 2024 | 2,4600 | 2,5400 | 2,4600 | 2,5000 | 2,5000 | 18.098.900 |
| 19 de fev. de 2024 | 2,4100 | 2,5100 | 2,4100 | 2,4800 | 2,4800 | 27.822.500 |
| 16 de fev. de 2024 | 2,3900 | 2,5000 | 2,3900 | 2,4200 | 2,4200 | 39.428.700 |
| 15 de fev. de 2024 | 2,3600 | 2,4200 | 2,3400 | 2,3700 | 2,3700 | 57.043.500 |
| 14 de fev. de 2024 | 2,3900 | 2,4000 | 2,3300 | 2,3500 | 2,3500 | 27.888.900 |
| 09 de fev. de 2024 | 2,4600 | 2,5300 | 2,4000 | 2,4000 | 2,4000 | 36.084.400 |
| 08 de fev. de 2024 | 2,4900 | 2,5000 | 2,4300 | 2,4500 | 2,4500 | 46.204.200 |
| 07 de fev. de 2024 | 2,5300 | 2,5500 | 2,4300 | 2,5000 | 2,5000 | 61.793.500 |
| 06 de fev. de 2024 | 2,5200 | 2,5600 | 2,5000 | 2,5400 | 2,5400 | 40.890.000 |
| 05 de fev. de 2024 | 2,6400 | 2,6500 | 2,4300 | 2,5100 | 2,5100 | 80.879.700 |
| 02 de fev. de 2024 | 2,8600 | 2,8900 | 2,5100 | 2,6800 | 2,6800 | 118.084.700 |
| 01 de fev. de 2024 | 2,9200 | 2,9400 | 2,8300 | 2,8800 | 2,8800 | 38.217.400 |
| 31 de jan. de 2024 | 2,9100 | 3,0300 | 2,9000 | 2,9200 | 2,9200 | 30.685.300 |
| 30 de jan. de 2024 | 2,9300 | 2,9400 | 2,8500 | 2,8900 | 2,8900 | 21.170.700 |
| 29 de jan. de 2024 | 3,0100 | 3,0300 | 2,9400 | 2,9400 | 2,9400 | 20.167.900 |
| 26 de jan. de 2024 | 3,0400 | 3,0600 | 2,9700 | 3,0300 | 3,0300 | 18.594.700 |
| 25 de jan. de 2024 | 3,0800 | 3,0900 | 3,0200 | 3,0400 | 3,0400 | 18.441.900 |
| 24 de jan. de 2024 | 3,1300 | 3,1600 | 3,0300 | 3,0500 | 3,0500 | 15.063.300 |
| 23 de jan. de 2024 | 3,0900 | 3,1300 | 3,0500 | 3,1100 | 3,1100 | 14.881.000 |
| 22 de jan. de 2024 | 3,2000 | 3,2400 | 3,0300 | 3,0600 | 3,0600 | 21.234.200 |
| 19 de jan. de 2024 | 3,2000 | 3,2200 | 3,1100 | 3,1900 | 3,1900 | 19.602.300 |
| 18 de jan. de 2024 | 3,2500 | 3,2700 | 3,1700 | 3,1800 | 3,1800 | 20.379.100 |
| 17 de jan. de 2024 | 3,2000 | 3,2400 | 3,1400 | 3,2300 | 3,2300 | 25.342.900 |
| 16 de jan. de 2024 | 3,3100 | 3,3200 | 3,1800 | 3,2000 | 3,2000 | 27.262.200 |
| 15 de jan. de 2024 | 3,3100 | 3,3600 | 3,2900 | 3,3400 | 3,3400 | 7.501.900 |
| 12 de jan. de 2024 | 3,3000 | 3,3900 | 3,2600 | 3,3200 | 3,3200 | 12.547.300 |
| 11 de jan. de 2024 | 3,3200 | 3,3200 | 3,2400 | 3,3000 | 3,3000 | 25.274.800 |
| 10 de jan. de 2024 | 3,3300 | 3,3800 | 3,2800 | 3,3200 | 3,3200 | 18.109.500 |
| 09 de jan. de 2024 | 3,3400 | 3,4000 | 3,3200 | 3,3300 | 3,3300 | 18.562.200 |
| 08 de jan. de 2024 | 3,3100 | 3,4200 | 3,3000 | 3,3700 | 3,3700 | 15.626.600 |
| 05 de jan. de 2024 | 3,2600 | 3,4000 | 3,2100 | 3,3400 | 3,3400 | 24.209.100 |
| 04 de jan. de 2024 | 3,3600 | 3,3600 | 3,2200 | 3,2500 | 3,2500 | 27.099.300 |
| 03 de jan. de 2024 | 3,3500 | 3,3900 | 3,2900 | 3,3700 | 3,3700 | 19.101.700 |
| 02 de jan. de 2024 | 3,4800 | 3,4800 | 3,3600 | 3,3600 | 3,3600 | 24.095.200 |
| 28 de dez. de 2023 | 3,4500 | 3,5200 | 3,4400 | 3,4900 | 3,4900 | 14.615.200 |
| 27 de dez. de 2023 | 3,4300 | 3,5000 | 3,4100 | 3,4800 | 3,4800 | 15.130.300 |
| 26 de dez. de 2023 | 3,4700 | 3,4800 | 3,4000 | 3,4400 | 3,4400 | 11.772.200 |
| 22 de dez. de 2023 | 3,4300 | 3,4800 | 3,3200 | 3,4800 | 3,4800 | 21.472.400 |
| 21 de dez. de 2023 | 3,4600 | 3,4800 | 3,4000 | 3,4200 | 3,4200 | 12.984.000 |
| 20 de dez. de 2023 | 3,4400 | 3,4900 | 3,4000 | 3,4300 | 3,4300 | 20.929.300 |
| 19 de dez. de 2023 | 3,5100 | 3,5600 | 3,4300 | 3,4500 | 3,4500 | 19.612.200 |
| 18 de dez. de 2023 | 3,4600 | 3,5000 | 3,4200 | 3,5000 | 3,5000 | 21.489.600 |
| 15 de dez. de 2023 | 3,4300 | 3,4800 | 3,3900 | 3,4800 | 3,4800 | 27.468.900 |
| 14 de dez. de 2023 | 3,3900 | 3,4900 | 3,3600 | 3,4300 | 3,4300 | 30.474.100 |
| 13 de dez. de 2023 | 3,2500 | 3,4000 | 3,2400 | 3,3700 | 3,3700 | 25.751.300 |
| 12 de dez. de 2023 | 3,2500 | 3,2700 | 3,1700 | 3,2300 | 3,2300 | 28.593.300 |
| 11 de dez. de 2023 | 3,3100 | 3,3600 | 3,1700 | 3,2200 | 3,2200 | 26.372.700 |
| 08 de dez. de 2023 | 3,3200 | 3,3400 | 3,2100 | 3,3300 | 3,3300 | 20.469.500 |
| 07 de dez. de 2023 | 3,2500 | 3,4000 | 3,2200 | 3,3000 | 3,3000 | 19.098.100 |
| 06 de dez. de 2023 | 3,3000 | 3,3000 | 3,2100 | 3,2300 | 3,2300 | 20.653.000 |
| 05 de dez. de 2023 | 3,2400 | 3,3100 | 3,2100 | 3,2600 | 3,2600 | 20.414.400 |
| 04 de dez. de 2023 | 3,2600 | 3,2800 | 3,1800 | 3,2000 | 3,2000 | 15.009.000 |
| 01 de dez. de 2023 | 3,1900 | 3,2900 | 3,1500 | 3,2900 | 3,2900 | 29.232.600 |
| 30 de nov. de 2023 | 3,1800 | 3,2600 | 3,1700 | 3,2300 | 3,2300 | 25.019.400 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.