Cruzeiro do Sul Educacional S.A. (BVMF:CSED3)
Brazil · Delayed Price · Currency is BRL 5.15
+0.14 (2.79%)
Sep 17, 2025, 5:39 PM GMT-3
BVMF:CSED3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.02 | 5.28 | 4.92 | 5.15 | 5.15 | 2.79% | 1,378,700 |
| Sep 16, 2025 | 4.75 | 5.01 | 4.71 | 5.01 | 5.01 | 6.14% | 799,700 |
| Sep 15, 2025 | 4.70 | 4.79 | 4.64 | 4.72 | 4.72 | 1.94% | 357,100 |
| Sep 12, 2025 | 4.66 | 4.69 | 4.62 | 4.63 | 4.63 | -1.70% | 129,500 |
| Sep 11, 2025 | 4.60 | 4.81 | 4.59 | 4.71 | 4.71 | 1.29% | 351,600 |
| Sep 10, 2025 | 4.56 | 4.66 | 4.55 | 4.65 | 4.65 | 1.97% | 331,200 |
| Sep 9, 2025 | 4.68 | 4.68 | 4.54 | 4.56 | 4.56 | -1.94% | 145,900 |
| Sep 8, 2025 | 4.73 | 4.74 | 4.58 | 4.65 | 4.65 | -0.85% | 353,800 |
| Sep 5, 2025 | 4.65 | 4.74 | 4.60 | 4.69 | 4.69 | 1.96% | 422,400 |
| Sep 4, 2025 | 4.42 | 4.63 | 4.42 | 4.60 | 4.60 | 4.07% | 584,300 |
| Sep 3, 2025 | 4.46 | 4.47 | 4.37 | 4.42 | 4.42 | -0.23% | 309,200 |
| Sep 2, 2025 | 4.55 | 4.61 | 4.43 | 4.43 | 4.43 | -3.90% | 348,500 |
| Sep 1, 2025 | 4.58 | 4.71 | 4.57 | 4.61 | 4.61 | -0.86% | 391,200 |
| Aug 29, 2025 | 4.66 | 4.76 | 4.63 | 4.65 | 4.65 | -1.06% | 344,900 |
| Aug 28, 2025 | 4.60 | 4.75 | 4.58 | 4.70 | 4.70 | 1.95% | 341,000 |
| Aug 27, 2025 | 4.60 | 4.64 | 4.54 | 4.61 | 4.61 | 0.22% | 286,400 |
| Aug 26, 2025 | 4.56 | 4.75 | 4.56 | 4.60 | 4.60 | -0.86% | 335,300 |
| Aug 25, 2025 | 4.71 | 4.76 | 4.56 | 4.64 | 4.64 | -1.07% | 461,500 |
| Aug 22, 2025 | 4.45 | 4.69 | 4.45 | 4.69 | 4.69 | 5.63% | 191,600 |
| Aug 21, 2025 | 4.48 | 4.54 | 4.40 | 4.44 | 4.44 | -1.11% | 220,800 |
| Aug 20, 2025 | 4.31 | 4.56 | 4.28 | 4.49 | 4.49 | 4.42% | 404,400 |
| Aug 19, 2025 | 4.63 | 4.64 | 4.24 | 4.30 | 4.30 | -6.52% | 1,118,100 |
| Aug 18, 2025 | 4.70 | 4.83 | 4.60 | 4.60 | 4.60 | -0.65% | 559,200 |
| Aug 15, 2025 | 5.15 | 5.15 | 4.57 | 4.63 | 4.63 | -10.10% | 925,300 |
| Aug 14, 2025 | 4.95 | 5.15 | 4.94 | 5.15 | 5.15 | 3.00% | 201,000 |
| Aug 13, 2025 | 5.10 | 5.10 | 4.94 | 5.00 | 5.00 | -1.77% | 233,500 |
| Aug 12, 2025 | 5.01 | 5.09 | 4.94 | 5.09 | 5.09 | 2.83% | 206,100 |
| Aug 11, 2025 | 5.08 | 5.10 | 4.95 | 4.95 | 4.95 | -1.98% | 235,700 |
| Aug 8, 2025 | 5.15 | 5.15 | 5.01 | 5.05 | 5.05 | -0.59% | 231,600 |
| Aug 7, 2025 | 5.18 | 5.18 | 5.04 | 5.08 | 5.08 | -0.78% | 359,000 |
| 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 |