Cruzeiro do Sul Educacional S.A. (BVMF:CSED3)
Brazil · Delayed Price · Currency is BRL 5.44
+0.10 (1.87%)
Sep 14, 2026, 5:04 PM GMT-3
BVMF:CSED3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.32 | 5.49 | 5.20 | 5.44 | - | 1.87% | 176,000 |
| Sep 11, 2026 | 5.50 | 5.61 | 5.34 | 5.34 | 5.34 | -2.55% | 230,700 |
| Sep 10, 2026 | 5.49 | 5.69 | 5.48 | 5.48 | 5.48 | -0.18% | 310,600 |
| Sep 9, 2026 | 5.55 | 5.60 | 5.46 | 5.49 | 5.49 | -1.08% | 433,800 |
| Sep 8, 2026 | 5.58 | 5.69 | 5.50 | 5.55 | 5.55 | -0.54% | 136,900 |
| Sep 4, 2026 | 5.20 | 5.60 | 5.19 | 5.58 | 5.58 | 6.69% | 364,100 |
| Sep 3, 2026 | 5.35 | 5.44 | 5.23 | 5.23 | 5.23 | -1.32% | 258,700 |
| Sep 2, 2026 | 5.07 | 5.34 | 4.99 | 5.30 | 5.30 | 5.37% | 391,600 |
| Sep 1, 2026 | 4.93 | 5.08 | 4.86 | 5.03 | 5.03 | 2.03% | 195,700 |
| Aug 31, 2026 | 4.91 | 5.00 | 4.85 | 4.93 | 4.93 | -0.20% | 279,700 |
| Aug 28, 2026 | 4.83 | 4.94 | 4.74 | 4.94 | 4.94 | 2.92% | 335,200 |
| Aug 27, 2026 | 4.58 | 4.82 | 4.56 | 4.80 | 4.80 | 4.35% | 222,800 |
| Aug 26, 2026 | 4.50 | 4.65 | 4.43 | 4.60 | 4.60 | 2.91% | 290,400 |
| Aug 25, 2026 | 4.36 | 4.48 | 4.31 | 4.47 | 4.47 | 2.52% | 141,100 |
| Aug 24, 2026 | 4.27 | 4.57 | 4.25 | 4.36 | 4.36 | 1.16% | 468,400 |
| Aug 21, 2026 | 4.08 | 4.33 | 4.08 | 4.31 | 4.31 | 5.12% | 167,200 |
| Aug 20, 2026 | 4.12 | 4.17 | 4.01 | 4.10 | 4.10 | -1.44% | 136,500 |
| Aug 19, 2026 | 4.00 | 4.17 | 4.00 | 4.16 | 4.16 | 4.52% | 193,300 |
| Aug 18, 2026 | 4.10 | 4.14 | 3.98 | 3.98 | 3.98 | -2.93% | 205,400 |
| Aug 17, 2026 | 4.17 | 4.25 | 4.07 | 4.10 | 4.10 | -1.20% | 201,000 |
| Aug 14, 2026 | 3.98 | 4.15 | 3.94 | 4.15 | 4.15 | 3.75% | 411,100 |
| Aug 13, 2026 | 4.06 | 4.13 | 3.90 | 4.00 | 4.00 | -2.91% | 877,500 |
| Aug 12, 2026 | 4.26 | 4.44 | 4.12 | 4.12 | 4.12 | -1.20% | 693,500 |
| Aug 11, 2026 | 4.30 | 4.36 | 4.13 | 4.17 | 4.17 | -3.25% | 733,000 |
| Aug 10, 2026 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -2.05% | 292,100 |
| Aug 7, 2026 | 4.42 | 4.53 | 4.22 | 4.40 | 4.40 | -3.30% | 643,100 |
| Aug 6, 2026 | 4.67 | 4.74 | 4.52 | 4.55 | 4.55 | -3.40% | 365,400 |
| Aug 5, 2026 | 4.51 | 4.74 | 4.51 | 4.71 | 4.71 | 3.06% | 177,400 |
| Aug 4, 2026 | 4.59 | 4.63 | 4.48 | 4.57 | 4.57 | 0.66% | 322,700 |
| Aug 3, 2026 | 4.45 | 4.64 | 4.39 | 4.54 | 4.54 | 0.89% | 354,300 |
| Jul 31, 2026 | 4.45 | 4.51 | 4.41 | 4.50 | 4.50 | 2.74% | 153,900 |
| Jul 30, 2026 | 4.26 | 4.38 | 4.25 | 4.38 | 4.38 | 2.82% | 185,900 |
| Jul 29, 2026 | 4.21 | 4.28 | 4.13 | 4.26 | 4.26 | 1.19% | 226,600 |
| Jul 28, 2026 | 4.04 | 4.21 | 4.04 | 4.21 | 4.21 | 4.21% | 267,500 |
| Jul 27, 2026 | 3.86 | 4.12 | 3.82 | 4.04 | 4.04 | 4.94% | 251,700 |
| Jul 24, 2026 | 3.82 | 3.85 | 3.79 | 3.85 | 3.85 | 0.79% | 137,200 |
| Jul 23, 2026 | 3.77 | 3.86 | 3.75 | 3.82 | 3.82 | - | 264,700 |
| Jul 22, 2026 | 3.79 | 3.88 | 3.75 | 3.82 | 3.82 | 1.60% | 162,400 |
| Jul 21, 2026 | 3.89 | 3.89 | 3.76 | 3.76 | 3.76 | -2.84% | 139,900 |
| Jul 20, 2026 | 3.87 | 3.92 | 3.83 | 3.87 | 3.87 | -1.28% | 113,100 |
| Jul 17, 2026 | 3.92 | 3.93 | 3.88 | 3.92 | 3.92 | - | 119,100 |
| Jul 16, 2026 | 3.95 | 3.98 | 3.88 | 3.92 | 3.92 | -0.76% | 192,800 |
| Jul 15, 2026 | 4.08 | 4.17 | 3.92 | 3.95 | 3.95 | -5.73% | 347,900 |
| Jul 14, 2026 | 4.20 | 4.20 | 4.07 | 4.19 | 4.19 | -0.24% | 275,500 |
| Jul 13, 2026 | 4.19 | 4.30 | 4.12 | 4.20 | 4.20 | 1.69% | 284,700 |
| 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 |