Cruzeiro do Sul Educacional S.A. (BVMF:CSED3)
Brazil · Delayed Price · Currency is BRL 4.200
+0.070 (1.69%)
Jul 13, 2026, 5:03 PM GMT-3
BVMF:CSED3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.19 | 4.30 | 4.12 | 4.20 | - | 1.69% | 284,800 |
| Jul 10, 2026 | 4.10 | 4.19 | 4.10 | 4.13 | 4.13 | 2.74% | 132,100 |
| Jul 9, 2026 | 3.94 | 4.10 | 3.90 | 4.02 | 4.02 | 3.88% | 225,500 |
| Jul 8, 2026 | 3.89 | 3.91 | 3.83 | 3.87 | 3.87 | -0.26% | 204,600 |
| Jul 7, 2026 | 3.90 | 3.94 | 3.83 | 3.88 | 3.88 | -0.51% | 206,200 |
| Jul 6, 2026 | 3.90 | 3.92 | 3.79 | 3.90 | 3.90 | -0.76% | 162,000 |
| Jul 3, 2026 | 3.93 | 3.93 | 3.84 | 3.93 | 3.93 | 1.29% | 124,100 |
| Jul 2, 2026 | 3.94 | 3.97 | 3.83 | 3.88 | 3.88 | 0.52% | 279,600 |
| Jul 1, 2026 | 3.81 | 3.90 | 3.69 | 3.86 | 3.86 | 2.66% | 209,400 |
| Jun 30, 2026 | 3.73 | 3.76 | 3.64 | 3.76 | 3.76 | 0.27% | 837,700 |
| Jun 29, 2026 | 3.81 | 3.82 | 3.73 | 3.75 | 3.75 | -0.27% | 150,400 |
| Jun 26, 2026 | 3.74 | 3.80 | 3.64 | 3.76 | 3.76 | 2.17% | 205,900 |
| Jun 25, 2026 | 3.72 | 3.72 | 3.65 | 3.68 | 3.68 | 1.10% | 279,000 |
| Jun 24, 2026 | 3.64 | 3.67 | 3.59 | 3.64 | 3.64 | 0.28% | 257,300 |
| Jun 23, 2026 | 3.53 | 3.68 | 3.53 | 3.63 | 3.63 | -0.82% | 272,000 |
| Jun 22, 2026 | 3.61 | 3.72 | 3.60 | 3.66 | 3.66 | 1.39% | 346,600 |
| Jun 19, 2026 | 3.50 | 3.61 | 3.48 | 3.61 | 3.61 | 4.03% | 505,400 |
| Jun 18, 2026 | 3.52 | 3.54 | 3.46 | 3.47 | 3.47 | -0.29% | 495,200 |
| Jun 17, 2026 | 3.53 | 3.66 | 3.48 | 3.48 | 3.48 | -1.42% | 483,300 |
| Jun 16, 2026 | 3.42 | 3.57 | 3.39 | 3.53 | 3.53 | 3.22% | 757,500 |
| Jun 15, 2026 | 3.64 | 3.71 | 3.40 | 3.42 | 3.42 | -4.20% | 1,001,400 |
| Jun 12, 2026 | 3.68 | 3.77 | 3.57 | 3.57 | 3.57 | -3.77% | 908,300 |
| Jun 11, 2026 | 3.94 | 3.96 | 3.59 | 3.71 | 3.71 | -5.84% | 1,653,700 |
| Jun 10, 2026 | 3.86 | 3.94 | 3.81 | 3.94 | 3.94 | 1.81% | 399,700 |
| Jun 9, 2026 | 3.85 | 4.00 | 3.83 | 3.87 | 3.87 | 1.57% | 340,500 |
| Jun 8, 2026 | 3.87 | 3.89 | 3.80 | 3.81 | 3.81 | - | 196,300 |
| Jun 5, 2026 | 3.92 | 3.93 | 3.81 | 3.81 | 3.81 | -1.30% | 491,400 |
| Jun 3, 2026 | 3.92 | 3.92 | 3.82 | 3.86 | 3.86 | -2.53% | 648,500 |
| Jun 2, 2026 | 3.99 | 4.10 | 3.88 | 3.96 | 3.96 | -0.75% | 2,101,600 |
| Jun 1, 2026 | 4.00 | 4.04 | 3.90 | 3.99 | 3.99 | 0.50% | 616,400 |
| May 29, 2026 | 4.07 | 4.11 | 3.95 | 3.97 | 3.97 | -2.22% | 446,900 |
| May 28, 2026 | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | -0.73% | 184,400 |
| May 27, 2026 | 4.08 | 4.21 | 4.07 | 4.09 | 4.09 | 0.25% | 431,600 |
| May 26, 2026 | 4.25 | 4.25 | 4.08 | 4.08 | 4.08 | -4.23% | 416,200 |
| May 25, 2026 | 4.23 | 4.47 | 4.23 | 4.26 | 4.26 | 1.19% | 346,900 |
| May 22, 2026 | 4.31 | 4.34 | 4.09 | 4.21 | 4.21 | -3.66% | 642,300 |
| May 21, 2026 | 4.32 | 4.42 | 4.24 | 4.37 | 4.37 | 1.16% | 239,000 |
| May 20, 2026 | 4.04 | 4.39 | 4.04 | 4.32 | 4.32 | 7.20% | 635,300 |
| May 19, 2026 | 4.08 | 4.19 | 4.00 | 4.03 | 4.03 | -3.36% | 334,300 |
| May 18, 2026 | 4.06 | 4.24 | 4.06 | 4.17 | 4.17 | 2.21% | 449,700 |
| May 15, 2026 | 4.12 | 4.15 | 4.02 | 4.08 | 4.08 | -2.16% | 590,400 |
| May 14, 2026 | 4.48 | 4.48 | 4.15 | 4.17 | 4.17 | -4.58% | 807,800 |
| May 13, 2026 | 5.04 | 5.09 | 4.32 | 4.37 | 4.37 | -13.81% | 3,588,800 |
| May 12, 2026 | 5.06 | 5.16 | 4.91 | 5.07 | 5.07 | 0.40% | 536,800 |
| May 11, 2026 | 5.53 | 5.57 | 5.02 | 5.05 | 5.05 | -10.30% | 814,300 |
| May 8, 2026 | 5.48 | 5.63 | 5.45 | 5.63 | 5.63 | 3.49% | 1,845,300 |
| May 7, 2026 | 5.46 | 5.56 | 5.39 | 5.44 | 5.44 | -0.91% | 291,200 |
| May 6, 2026 | 5.54 | 5.54 | 5.41 | 5.49 | 5.49 | 1.48% | 614,800 |
| May 5, 2026 | 5.25 | 5.45 | 5.25 | 5.41 | 5.41 | 3.05% | 259,600 |
| May 4, 2026 | 5.33 | 5.40 | 5.25 | 5.25 | 5.25 | -2.42% | 199,400 |