Deutsche Märkte öffnen in 7 Stunden 27 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.222,18 +1.308,54 (+2,43%) CMC Crypto 200
1.277,73 +6,99 (+0,55%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Cogna Educação S.A. (COGN3.SA)
São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
Börsenschluss: 05:07PM BRT
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 2,2100 | 2,2900 | 2,2100 | 2,2300 | 2,2300 | 22.839.900 |
| 30. Apr. 2024 | 2,2300 | 2,2400 | 2,1600 | 2,1700 | 2,1700 | 37.111.600 |
| 29. Apr. 2024 | 2,1600 | 2,2600 | 2,1500 | 2,2500 | 2,2500 | 27.519.700 |
| 26. Apr. 2024 | 2,2000 | 2,2200 | 2,1400 | 2,1700 | 2,1700 | 25.299.400 |
| 25. Apr. 2024 | 2,0700 | 2,2300 | 2,0300 | 2,1500 | 2,1500 | 69.269.600 |
| 24. Apr. 2024 | 2,0400 | 2,0900 | 1,9600 | 2,0000 | 2,0000 | 39.206.700 |
| 23. Apr. 2024 | 1,9900 | 2,0100 | 1,9300 | 2,0100 | 2,0100 | 36.565.800 |
| 22. Apr. 2024 | 1,9800 | 2,0000 | 1,9300 | 2,0000 | 2,0000 | 40.671.000 |
| 19. Apr. 2024 | 1,9600 | 2,0200 | 1,9000 | 1,9700 | 1,9700 | 46.132.900 |
| 18. Apr. 2024 | 2,0000 | 2,0200 | 1,9200 | 1,9400 | 1,9400 | 48.284.700 |
| 17. Apr. 2024 | 2,0700 | 2,0900 | 1,9700 | 1,9900 | 1,9900 | 37.859.500 |
| 16. Apr. 2024 | 2,0800 | 2,0900 | 2,0200 | 2,0400 | 2,0400 | 40.472.200 |
| 15. Apr. 2024 | 2,1900 | 2,1900 | 2,0600 | 2,1000 | 2,1000 | 35.911.000 |
| 12. Apr. 2024 | 2,2800 | 2,2900 | 2,1900 | 2,1900 | 2,1900 | 37.635.000 |
| 11. Apr. 2024 | 2,3200 | 2,3400 | 2,2600 | 2,2900 | 2,2900 | 25.538.800 |
| 10. Apr. 2024 | 2,3500 | 2,3700 | 2,3100 | 2,3300 | 2,3300 | 27.340.100 |
| 09. Apr. 2024 | 2,3200 | 2,3900 | 2,2700 | 2,3500 | 2,3500 | 24.652.500 |
| 08. Apr. 2024 | 2,2500 | 2,3000 | 2,2300 | 2,2900 | 2,2900 | 15.731.600 |
| 05. Apr. 2024 | 2,2500 | 2,2600 | 2,2100 | 2,2400 | 2,2400 | 20.346.600 |
| 04. Apr. 2024 | 2,2300 | 2,3200 | 2,2200 | 2,2500 | 2,2500 | 29.008.700 |
| 03. Apr. 2024 | 2,3500 | 2,3600 | 2,2000 | 2,2200 | 2,2200 | 51.321.200 |
| 02. Apr. 2024 | 2,3800 | 2,3900 | 2,3200 | 2,3500 | 2,3500 | 21.876.700 |
| 01. Apr. 2024 | 2,3800 | 2,4600 | 2,3600 | 2,3600 | 2,3600 | 21.089.000 |
| 28. März 2024 | 2,3800 | 2,4400 | 2,3500 | 2,3600 | 2,3600 | 24.595.900 |
| 27. März 2024 | 2,4000 | 2,4100 | 2,3400 | 2,3800 | 2,3800 | 24.618.400 |
| 26. März 2024 | 2,4100 | 2,4300 | 2,3800 | 2,4000 | 2,4000 | 19.207.000 |
| 25. März 2024 | 2,4700 | 2,5300 | 2,4200 | 2,4200 | 2,4200 | 24.736.500 |
| 22. März 2024 | 2,3800 | 2,4800 | 2,3300 | 2,4500 | 2,4500 | 77.925.100 |
| 21. März 2024 | 2,5900 | 2,6000 | 2,3500 | 2,3700 | 2,3700 | 90.221.600 |
| 20. März 2024 | 2,5900 | 2,6900 | 2,5600 | 2,6900 | 2,6900 | 40.440.900 |
| 19. März 2024 | 2,6100 | 2,6400 | 2,5500 | 2,6000 | 2,6000 | 27.057.000 |
| 18. März 2024 | 2,5400 | 2,6700 | 2,5300 | 2,5900 | 2,5900 | 32.370.400 |
| 15. März 2024 | 2,8000 | 2,8300 | 2,4800 | 2,4800 | 2,4800 | 73.880.200 |
| 14. März 2024 | 2,8700 | 2,8800 | 2,8100 | 2,8100 | 2,8100 | 20.035.800 |
| 13. März 2024 | 2,7700 | 2,8900 | 2,7500 | 2,8700 | 2,8700 | 21.046.000 |
| 12. März 2024 | 2,7200 | 2,8100 | 2,6800 | 2,7900 | 2,7900 | 23.635.200 |
| 11. März 2024 | 2,6500 | 2,7200 | 2,6400 | 2,6900 | 2,6900 | 17.948.200 |
| 08. März 2024 | 2,6900 | 2,7000 | 2,6300 | 2,6700 | 2,6700 | 26.512.400 |
| 07. März 2024 | 2,7100 | 2,7500 | 2,6900 | 2,7200 | 2,7200 | 19.321.300 |
| 06. März 2024 | 2,7500 | 2,7700 | 2,7000 | 2,7100 | 2,7100 | 26.831.000 |
| 05. März 2024 | 2,6800 | 2,7800 | 2,6700 | 2,7200 | 2,7200 | 37.415.400 |
| 04. März 2024 | 2,6100 | 2,6500 | 2,5500 | 2,5800 | 2,5800 | 25.014.800 |
| 01. März 2024 | 2,5300 | 2,6100 | 2,5300 | 2,6000 | 2,6000 | 22.479.200 |
| 29. Feb. 2024 | 2,5200 | 2,5800 | 2,4900 | 2,5200 | 2,5200 | 22.047.000 |
| 28. Feb. 2024 | 2,5200 | 2,5700 | 2,5000 | 2,5300 | 2,5300 | 16.136.200 |
| 27. Feb. 2024 | 2,4100 | 2,5500 | 2,4100 | 2,5500 | 2,5500 | 42.183.400 |
| 26. Feb. 2024 | 2,3600 | 2,4100 | 2,3600 | 2,3800 | 2,3800 | 16.307.200 |
| 23. Feb. 2024 | 2,4600 | 2,4600 | 2,3400 | 2,3600 | 2,3600 | 28.868.500 |
| 22. Feb. 2024 | 2,5200 | 2,5500 | 2,4400 | 2,4400 | 2,4400 | 29.438.000 |
| 21. Feb. 2024 | 2,5000 | 2,5100 | 2,4300 | 2,5000 | 2,5000 | 34.413.800 |
| 20. Feb. 2024 | 2,4600 | 2,5400 | 2,4600 | 2,5000 | 2,5000 | 18.098.900 |
| 19. Feb. 2024 | 2,4100 | 2,5100 | 2,4100 | 2,4800 | 2,4800 | 27.822.500 |
| 16. Feb. 2024 | 2,3900 | 2,5000 | 2,3900 | 2,4200 | 2,4200 | 39.428.700 |
| 15. Feb. 2024 | 2,3600 | 2,4200 | 2,3400 | 2,3700 | 2,3700 | 57.043.500 |
| 14. Feb. 2024 | 2,3900 | 2,4000 | 2,3300 | 2,3500 | 2,3500 | 27.888.900 |
| 09. Feb. 2024 | 2,4600 | 2,5300 | 2,4000 | 2,4000 | 2,4000 | 36.084.400 |
| 08. Feb. 2024 | 2,4900 | 2,5000 | 2,4300 | 2,4500 | 2,4500 | 46.204.200 |
| 07. Feb. 2024 | 2,5300 | 2,5500 | 2,4300 | 2,5000 | 2,5000 | 61.793.500 |
| 06. Feb. 2024 | 2,5200 | 2,5600 | 2,5000 | 2,5400 | 2,5400 | 40.890.000 |
| 05. Feb. 2024 | 2,6400 | 2,6500 | 2,4300 | 2,5100 | 2,5100 | 80.879.700 |
| 02. Feb. 2024 | 2,8600 | 2,8900 | 2,5100 | 2,6800 | 2,6800 | 118.084.700 |
| 01. Feb. 2024 | 2,9200 | 2,9400 | 2,8300 | 2,8800 | 2,8800 | 38.217.400 |
| 31. Jan. 2024 | 2,9100 | 3,0300 | 2,9000 | 2,9200 | 2,9200 | 30.685.300 |
| 30. Jan. 2024 | 2,9300 | 2,9400 | 2,8500 | 2,8900 | 2,8900 | 21.170.700 |
| 29. Jan. 2024 | 3,0100 | 3,0300 | 2,9400 | 2,9400 | 2,9400 | 20.167.900 |
| 26. Jan. 2024 | 3,0400 | 3,0600 | 2,9700 | 3,0300 | 3,0300 | 18.594.700 |
| 25. Jan. 2024 | 3,0800 | 3,0900 | 3,0200 | 3,0400 | 3,0400 | 18.441.900 |
| 24. Jan. 2024 | 3,1300 | 3,1600 | 3,0300 | 3,0500 | 3,0500 | 15.063.300 |
| 23. Jan. 2024 | 3,0900 | 3,1300 | 3,0500 | 3,1100 | 3,1100 | 14.881.000 |
| 22. Jan. 2024 | 3,2000 | 3,2400 | 3,0300 | 3,0600 | 3,0600 | 21.234.200 |
| 19. Jan. 2024 | 3,2000 | 3,2200 | 3,1100 | 3,1900 | 3,1900 | 19.602.300 |
| 18. Jan. 2024 | 3,2500 | 3,2700 | 3,1700 | 3,1800 | 3,1800 | 20.379.100 |
| 17. Jan. 2024 | 3,2000 | 3,2400 | 3,1400 | 3,2300 | 3,2300 | 25.342.900 |
| 16. Jan. 2024 | 3,3100 | 3,3200 | 3,1800 | 3,2000 | 3,2000 | 27.262.200 |
| 15. Jan. 2024 | 3,3100 | 3,3600 | 3,2900 | 3,3400 | 3,3400 | 7.501.900 |
| 12. Jan. 2024 | 3,3000 | 3,3900 | 3,2600 | 3,3200 | 3,3200 | 12.547.300 |
| 11. Jan. 2024 | 3,3200 | 3,3200 | 3,2400 | 3,3000 | 3,3000 | 25.274.800 |
| 10. Jan. 2024 | 3,3300 | 3,3800 | 3,2800 | 3,3200 | 3,3200 | 18.109.500 |
| 09. Jan. 2024 | 3,3400 | 3,4000 | 3,3200 | 3,3300 | 3,3300 | 18.562.200 |
| 08. Jan. 2024 | 3,3100 | 3,4200 | 3,3000 | 3,3700 | 3,3700 | 15.626.600 |
| 05. Jan. 2024 | 3,2600 | 3,4000 | 3,2100 | 3,3400 | 3,3400 | 24.209.100 |
| 04. Jan. 2024 | 3,3600 | 3,3600 | 3,2200 | 3,2500 | 3,2500 | 27.099.300 |
| 03. Jan. 2024 | 3,3500 | 3,3900 | 3,2900 | 3,3700 | 3,3700 | 19.101.700 |
| 02. Jan. 2024 | 3,4800 | 3,4800 | 3,3600 | 3,3600 | 3,3600 | 24.095.200 |
| 28. Dez. 2023 | 3,4500 | 3,5200 | 3,4400 | 3,4900 | 3,4900 | 14.615.200 |
| 27. Dez. 2023 | 3,4300 | 3,5000 | 3,4100 | 3,4800 | 3,4800 | 15.130.300 |
| 26. Dez. 2023 | 3,4700 | 3,4800 | 3,4000 | 3,4400 | 3,4400 | 11.772.200 |
| 22. Dez. 2023 | 3,4300 | 3,4800 | 3,3200 | 3,4800 | 3,4800 | 21.472.400 |
| 21. Dez. 2023 | 3,4600 | 3,4800 | 3,4000 | 3,4200 | 3,4200 | 12.984.000 |
| 20. Dez. 2023 | 3,4400 | 3,4900 | 3,4000 | 3,4300 | 3,4300 | 20.929.300 |
| 19. Dez. 2023 | 3,5100 | 3,5600 | 3,4300 | 3,4500 | 3,4500 | 19.612.200 |
| 18. Dez. 2023 | 3,4600 | 3,5000 | 3,4200 | 3,5000 | 3,5000 | 21.489.600 |
| 15. Dez. 2023 | 3,4300 | 3,4800 | 3,3900 | 3,4800 | 3,4800 | 27.468.900 |
| 14. Dez. 2023 | 3,3900 | 3,4900 | 3,3600 | 3,4300 | 3,4300 | 30.474.100 |
| 13. Dez. 2023 | 3,2500 | 3,4000 | 3,2400 | 3,3700 | 3,3700 | 25.751.300 |
| 12. Dez. 2023 | 3,2500 | 3,2700 | 3,1700 | 3,2300 | 3,2300 | 28.593.300 |
| 11. Dez. 2023 | 3,3100 | 3,3600 | 3,1700 | 3,2200 | 3,2200 | 26.372.700 |
| 08. Dez. 2023 | 3,3200 | 3,3400 | 3,2100 | 3,3300 | 3,3300 | 20.469.500 |
| 07. Dez. 2023 | 3,2500 | 3,4000 | 3,2200 | 3,3000 | 3,3000 | 19.098.100 |
| 06. Dez. 2023 | 3,3000 | 3,3000 | 3,2100 | 3,2300 | 3,2300 | 20.653.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
