Cruzeiro do Sul Educacional S.A. (BVMF:CSED3)
Brazil flag Brazil · Delayed Price · Currency is BRL
4.690
+0.080 (1.74%)
Aug 28, 2025, 4:45 PM GMT-3

BVMF:CSED3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20254.604.644.544.614.610.22%286,400
Aug 26, 20254.564.754.564.604.60-0.86%335,300
Aug 25, 20254.714.764.564.644.64-1.07%461,500
Aug 22, 20254.454.694.454.694.695.63%191,600
Aug 21, 20254.484.544.404.444.44-1.11%220,800
Aug 20, 20254.314.564.284.494.494.42%404,400
Aug 19, 20254.634.644.244.304.30-6.52%1,118,100
Aug 18, 20254.704.834.604.604.60-0.65%559,200
Aug 15, 20255.155.154.574.634.63-10.10%925,300
Aug 14, 20254.955.154.945.155.153.00%201,000
Aug 13, 20255.105.104.945.005.00-1.77%233,500
Aug 12, 20255.015.094.945.095.092.83%206,100
Aug 11, 20255.085.104.954.954.95-1.98%235,700
Aug 8, 20255.155.155.015.055.05-0.59%231,600
Aug 7, 20255.185.185.045.085.08-0.78%359,000
Aug 6, 20255.085.185.025.125.122.40%324,300
Aug 5, 20255.085.094.935.005.001.01%282,400
Aug 4, 20255.165.164.904.954.95-2.37%165,100
Aug 1, 20255.155.155.015.075.07-360,000
Jul 31, 20254.925.074.815.075.072.22%334,900
Jul 30, 20254.674.964.654.964.965.98%419,400
Jul 29, 20254.724.764.674.684.68-0.21%123,000
Jul 28, 20254.915.004.664.694.69-3.89%198,200
Jul 25, 20254.954.954.854.884.88-0.41%110,300
Jul 24, 20254.884.904.804.904.90-0.41%157,000
Jul 23, 20254.824.974.824.924.922.07%350,700
Jul 22, 20254.854.964.824.824.82-0.62%256,700
Jul 21, 20254.954.954.804.854.85-101,600
Jul 18, 20254.934.994.854.854.85-2.41%372,200
Jul 17, 20254.905.054.814.974.971.84%358,300
Jul 16, 20254.904.904.784.884.88-1.61%111,700
Jul 15, 20254.744.964.684.964.965.76%373,700
Jul 14, 20254.854.854.624.694.69-2.29%562,000
Jul 11, 20254.934.954.804.804.80-3.23%302,200
Jul 10, 20254.945.014.924.964.96-1.20%287,000
Jul 9, 20255.065.094.965.025.02-1.57%427,400
Jul 8, 20255.015.105.015.105.100.99%270,700
Jul 7, 20255.105.115.015.055.05-0.98%303,300
Jul 4, 20255.055.135.005.105.100.59%766,100
Jul 3, 20255.045.105.035.075.070.80%573,600
Jul 2, 20255.155.154.975.035.03-2.33%621,600
Jul 1, 20255.125.215.035.155.15-0.19%885,800
Jun 30, 20255.165.175.045.165.161.18%326,000
Jun 27, 20255.205.205.075.105.10-1.92%417,700
Jun 26, 20255.235.285.155.205.20-0.57%268,800
Jun 25, 20255.105.255.075.235.232.35%397,700
Jun 24, 20255.225.305.075.115.11-1.35%428,900
Jun 23, 20255.225.225.045.185.180.19%195,300
Jun 20, 20255.405.405.125.175.17-3.54%260,700
Jun 18, 20255.345.395.285.365.360.94%166,000