Cruzeiro do Sul Educacional S.A. (BVMF:CSED3)
Brazil · Delayed Price · Currency is BRL 6.85
+0.01 (0.15%)
Jan 23, 2026, 11:25 AM GMT-3
BVMF:CSED3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.53 | 6.91 | 6.51 | 6.84 | 6.84 | 4.91% | 890,800 |
| Jan 21, 2026 | 6.21 | 6.55 | 6.20 | 6.52 | 6.52 | 6.89% | 861,700 |
| Jan 20, 2026 | 6.10 | 6.14 | 6.00 | 6.10 | 6.10 | 0.16% | 230,000 |
| Jan 19, 2026 | 6.12 | 6.20 | 6.00 | 6.09 | 6.09 | -0.33% | 350,700 |
| Jan 16, 2026 | 5.88 | 6.22 | 5.66 | 6.11 | 6.11 | 4.27% | 3,097,900 |
| Jan 15, 2026 | 6.43 | 6.43 | 5.81 | 5.86 | 5.86 | -8.86% | 1,825,900 |
| Jan 14, 2026 | 6.37 | 6.47 | 6.29 | 6.43 | 6.43 | 1.42% | 1,355,300 |
| Jan 13, 2026 | 6.23 | 6.38 | 6.10 | 6.34 | 6.34 | 1.77% | 419,500 |
| Jan 12, 2026 | 6.45 | 6.45 | 6.17 | 6.23 | 6.23 | -3.41% | 746,100 |
| Jan 9, 2026 | 6.54 | 6.57 | 6.40 | 6.45 | 6.45 | -0.77% | 443,100 |
| Jan 8, 2026 | 6.31 | 6.55 | 6.29 | 6.50 | 6.50 | 3.34% | 1,090,700 |
| Jan 7, 2026 | 6.33 | 6.42 | 6.18 | 6.29 | 6.29 | 0.16% | 796,300 |
| Jan 6, 2026 | 6.22 | 6.32 | 6.00 | 6.28 | 6.28 | 2.95% | 648,100 |
| Jan 5, 2026 | 5.90 | 6.27 | 5.90 | 6.10 | 6.10 | 0.33% | 613,900 |
| Jan 2, 2026 | 6.21 | 6.21 | 5.91 | 6.08 | 6.08 | -2.25% | 554,700 |
| Dec 30, 2025 | 6.21 | 6.26 | 6.05 | 6.22 | 6.22 | 2.13% | 538,300 |
| Dec 29, 2025 | 6.11 | 6.21 | 5.98 | 6.09 | 6.09 | 0.16% | 587,000 |
| Dec 26, 2025 | 5.70 | 6.08 | 5.55 | 6.08 | 6.08 | 8.38% | 1,109,500 |
| Dec 23, 2025 | 5.40 | 5.66 | 5.40 | 5.61 | 5.61 | 3.89% | 986,800 |
| Dec 22, 2025 | 5.40 | 5.46 | 5.25 | 5.40 | 5.40 | -0.92% | 1,180,300 |
| Dec 19, 2025 | 5.39 | 5.50 | 5.35 | 5.45 | 5.45 | -5.22% | 407,200 |
| Dec 18, 2025 | 5.76 | 5.80 | 5.64 | 5.75 | 5.47 | 0.88% | 643,600 |
| Dec 17, 2025 | 5.87 | 5.96 | 5.63 | 5.70 | 5.43 | -2.90% | 646,700 |
| Dec 16, 2025 | 6.06 | 6.06 | 5.81 | 5.87 | 5.59 | -2.65% | 435,000 |
| Dec 15, 2025 | 6.04 | 6.07 | 5.97 | 6.03 | 5.74 | 1.69% | 368,300 |
| Dec 12, 2025 | 5.96 | 6.09 | 5.86 | 5.93 | 5.65 | - | 543,200 |
| Dec 11, 2025 | 5.88 | 5.95 | 5.73 | 5.93 | 5.65 | 2.42% | 512,500 |
| Dec 10, 2025 | 5.79 | 5.86 | 5.65 | 5.79 | 5.51 | 1.58% | 575,500 |
| Dec 9, 2025 | 5.71 | 5.78 | 5.55 | 5.70 | 5.43 | 0.88% | 1,020,400 |
| Dec 8, 2025 | 5.79 | 5.88 | 5.62 | 5.65 | 5.38 | -0.88% | 1,473,500 |
| Dec 5, 2025 | 6.49 | 6.49 | 5.63 | 5.70 | 5.43 | -10.94% | 858,600 |
| Dec 4, 2025 | 6.48 | 6.56 | 6.34 | 6.40 | 6.09 | -0.62% | 629,200 |
| Dec 3, 2025 | 6.60 | 6.60 | 6.38 | 6.44 | 6.13 | -1.23% | 521,400 |
| Dec 2, 2025 | 6.24 | 6.52 | 6.16 | 6.52 | 6.21 | 5.50% | 882,900 |
| Dec 1, 2025 | 6.25 | 6.28 | 6.13 | 6.18 | 5.88 | -0.96% | 269,600 |
| Nov 28, 2025 | 6.24 | 6.34 | 6.15 | 6.24 | 5.94 | 0.32% | 701,100 |
| Nov 27, 2025 | 6.40 | 6.45 | 6.14 | 6.22 | 5.92 | -2.81% | 590,100 |
| Nov 26, 2025 | 6.39 | 6.49 | 6.32 | 6.40 | 6.09 | -0.78% | 1,006,100 |
| Nov 25, 2025 | 6.31 | 6.45 | 6.24 | 6.45 | 6.14 | 2.54% | 947,800 |
| Nov 24, 2025 | 6.37 | 6.41 | 6.28 | 6.29 | 5.99 | -1.26% | 277,700 |
| Nov 21, 2025 | 6.27 | 6.42 | 6.24 | 6.37 | 6.07 | - | 777,800 |
| Nov 19, 2025 | 6.30 | 6.42 | 6.21 | 6.37 | 6.07 | -0.16% | 472,400 |
| Nov 18, 2025 | 6.31 | 6.48 | 6.23 | 6.38 | 6.07 | 0.79% | 729,000 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.23 | 6.33 | 6.03 | -4.09% | 495,700 |
| Nov 14, 2025 | 6.17 | 6.67 | 6.09 | 6.60 | 6.28 | 7.49% | 1,313,300 |
| Nov 13, 2025 | 6.10 | 6.24 | 6.03 | 6.14 | 5.85 | 0.33% | 947,200 |
| Nov 12, 2025 | 6.15 | 6.19 | 5.95 | 6.12 | 5.83 | 4.97% | 1,477,500 |
| Nov 11, 2025 | 5.64 | 5.84 | 5.59 | 5.83 | 5.55 | 3.37% | 785,300 |
| Nov 10, 2025 | 5.63 | 5.64 | 5.56 | 5.64 | 5.37 | 0.71% | 254,800 |
| Nov 7, 2025 | 5.58 | 5.64 | 5.52 | 5.60 | 5.33 | 0.36% | 360,700 |