Cruzeiro do Sul Educacional S.A. (BVMF:CSED3)
Brazil · Delayed Price · Currency is BRL 5.07
-0.05 (-0.98%)
Aug 7, 2025, 4:45 PM GMT-3
BVMF:CSED3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5.18 | 5.18 | 5.05 | 5.11 | 5.11 | -0.20% | 126,700 |
| Aug 6, 2025 | 5.08 | 5.18 | 5.02 | 5.12 | 5.12 | 2.40% | 324,300 |
| Aug 5, 2025 | 5.08 | 5.09 | 4.93 | 5.00 | 5.00 | 1.01% | 282,400 |
| Aug 4, 2025 | 5.16 | 5.16 | 4.90 | 4.95 | 4.95 | -2.37% | 165,100 |
| Aug 1, 2025 | 5.15 | 5.15 | 5.01 | 5.07 | 5.07 | - | 360,000 |
| Jul 31, 2025 | 4.92 | 5.07 | 4.81 | 5.07 | 5.07 | 2.22% | 334,900 |
| Jul 30, 2025 | 4.67 | 4.96 | 4.65 | 4.96 | 4.96 | 5.98% | 419,400 |
| Jul 29, 2025 | 4.72 | 4.76 | 4.67 | 4.68 | 4.68 | -0.21% | 123,000 |
| Jul 28, 2025 | 4.91 | 5.00 | 4.66 | 4.69 | 4.69 | -3.89% | 198,200 |
| Jul 25, 2025 | 4.95 | 4.95 | 4.85 | 4.88 | 4.88 | -0.41% | 110,300 |
| Jul 24, 2025 | 4.88 | 4.90 | 4.80 | 4.90 | 4.90 | -0.41% | 157,000 |
| Jul 23, 2025 | 4.82 | 4.97 | 4.82 | 4.92 | 4.92 | 2.07% | 350,700 |
| Jul 22, 2025 | 4.85 | 4.96 | 4.82 | 4.82 | 4.82 | -0.62% | 256,700 |
| Jul 21, 2025 | 4.95 | 4.95 | 4.80 | 4.85 | 4.85 | - | 101,600 |
| Jul 18, 2025 | 4.93 | 4.99 | 4.85 | 4.85 | 4.85 | -2.41% | 372,200 |
| Jul 17, 2025 | 4.90 | 5.05 | 4.81 | 4.97 | 4.97 | 1.84% | 358,300 |
| Jul 16, 2025 | 4.90 | 4.90 | 4.78 | 4.88 | 4.88 | -1.61% | 111,700 |
| Jul 15, 2025 | 4.74 | 4.96 | 4.68 | 4.96 | 4.96 | 5.76% | 373,700 |
| Jul 14, 2025 | 4.85 | 4.85 | 4.62 | 4.69 | 4.69 | -2.29% | 562,000 |
| Jul 11, 2025 | 4.93 | 4.95 | 4.80 | 4.80 | 4.80 | -3.23% | 302,200 |
| Jul 10, 2025 | 4.94 | 5.01 | 4.92 | 4.96 | 4.96 | -1.20% | 287,000 |
| Jul 9, 2025 | 5.06 | 5.09 | 4.96 | 5.02 | 5.02 | -1.57% | 427,400 |
| Jul 8, 2025 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | 0.99% | 270,700 |
| Jul 7, 2025 | 5.10 | 5.11 | 5.01 | 5.05 | 5.05 | -0.98% | 303,300 |
| Jul 4, 2025 | 5.05 | 5.13 | 5.00 | 5.10 | 5.10 | 0.59% | 766,100 |
| Jul 3, 2025 | 5.04 | 5.10 | 5.03 | 5.07 | 5.07 | 0.80% | 573,600 |
| Jul 2, 2025 | 5.15 | 5.15 | 4.97 | 5.03 | 5.03 | -2.33% | 621,600 |
| Jul 1, 2025 | 5.12 | 5.21 | 5.03 | 5.15 | 5.15 | -0.19% | 885,800 |
| Jun 30, 2025 | 5.16 | 5.17 | 5.04 | 5.16 | 5.16 | 1.18% | 326,000 |
| Jun 27, 2025 | 5.20 | 5.20 | 5.07 | 5.10 | 5.10 | -1.92% | 417,700 |
| Jun 26, 2025 | 5.23 | 5.28 | 5.15 | 5.20 | 5.20 | -0.57% | 268,800 |
| Jun 25, 2025 | 5.10 | 5.25 | 5.07 | 5.23 | 5.23 | 2.35% | 397,700 |
| Jun 24, 2025 | 5.22 | 5.30 | 5.07 | 5.11 | 5.11 | -1.35% | 428,900 |
| Jun 23, 2025 | 5.22 | 5.22 | 5.04 | 5.18 | 5.18 | 0.19% | 195,300 |
| Jun 20, 2025 | 5.40 | 5.40 | 5.12 | 5.17 | 5.17 | -3.54% | 260,700 |
| Jun 18, 2025 | 5.34 | 5.39 | 5.28 | 5.36 | 5.36 | 0.94% | 166,000 |
| Jun 17, 2025 | 5.36 | 5.40 | 5.28 | 5.31 | 5.31 | - | 131,500 |
| Jun 16, 2025 | 5.18 | 5.38 | 5.18 | 5.31 | 5.31 | 2.12% | 219,900 |
| Jun 13, 2025 | 5.23 | 5.31 | 5.19 | 5.20 | 5.20 | -2.26% | 197,200 |
| Jun 12, 2025 | 5.17 | 5.32 | 5.12 | 5.32 | 5.32 | 2.90% | 233,900 |
| Jun 11, 2025 | 5.17 | 5.31 | 5.16 | 5.17 | 5.17 | -0.77% | 265,600 |
| Jun 10, 2025 | 5.14 | 5.28 | 5.10 | 5.21 | 5.21 | 1.36% | 675,800 |
| Jun 9, 2025 | 5.02 | 5.16 | 4.90 | 5.14 | 5.14 | 3.42% | 300,000 |
| Jun 6, 2025 | 5.10 | 5.15 | 4.93 | 4.97 | 4.97 | -2.17% | 635,600 |
| Jun 5, 2025 | 5.34 | 5.44 | 5.08 | 5.08 | 5.08 | -5.58% | 609,100 |
| Jun 4, 2025 | 5.39 | 5.40 | 5.31 | 5.38 | 5.38 | 0.75% | 289,500 |
| Jun 3, 2025 | 5.22 | 5.41 | 5.22 | 5.34 | 5.34 | 2.30% | 441,900 |
| Jun 2, 2025 | 5.33 | 5.37 | 5.13 | 5.22 | 5.22 | -1.14% | 301,500 |
| May 30, 2025 | 5.28 | 5.33 | 5.21 | 5.28 | 5.28 | -0.19% | 299,900 |
| May 29, 2025 | 5.25 | 5.33 | 5.23 | 5.29 | 5.29 | 0.19% | 451,900 |