Cruzeiro do Sul Educacional S.A. (BVMF:CSED3)
Brazil · Delayed Price · Currency is BRL 4.400
-0.600 (-12.00%)
Oct 28, 2026, 5:03 PM GMT-3
BVMF:CSED3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.23 | 5.23 | 4.36 | 4.40 | 4.40 | -12.00% | 975,400 |
| Oct 27, 2026 | 4.95 | 5.08 | 4.82 | 5.00 | 5.00 | 5.71% | 800,900 |
| Oct 26, 2026 | 4.00 | 4.90 | 3.90 | 4.73 | 4.73 | -29.82% | 1,198,300 |
| Oct 23, 2026 | 6.84 | 6.88 | 6.55 | 6.74 | 6.74 | -0.30% | 709,400 |
| Oct 22, 2026 | 6.94 | 6.97 | 6.70 | 6.76 | 6.76 | -2.73% | 191,900 |
| Oct 21, 2026 | 7.06 | 7.18 | 6.79 | 6.95 | 6.95 | -2.11% | 418,200 |
| Oct 20, 2026 | 7.15 | 7.16 | 6.95 | 7.10 | 7.10 | 2.16% | 488,900 |
| Oct 19, 2026 | 6.85 | 7.06 | 6.78 | 6.95 | 6.95 | 3.58% | 368,800 |
| Oct 16, 2026 | 6.77 | 6.88 | 6.63 | 6.71 | 6.71 | -1.90% | 215,100 |
| Oct 15, 2026 | 6.70 | 7.20 | 6.51 | 6.84 | 6.84 | 3.17% | 816,900 |
| Oct 14, 2026 | 6.70 | 6.76 | 6.41 | 6.63 | 6.63 | -1.92% | 334,200 |
| Oct 13, 2026 | 6.92 | 6.95 | 6.66 | 6.76 | 6.76 | -3.57% | 412,400 |
| Oct 9, 2026 | 6.82 | 7.20 | 6.82 | 7.01 | 7.01 | 2.94% | 547,700 |
| Oct 8, 2026 | 6.65 | 6.94 | 6.50 | 6.81 | 6.81 | 1.95% | 384,300 |
| Oct 7, 2026 | 6.70 | 6.82 | 6.57 | 6.68 | 6.68 | - | 408,200 |
| Oct 6, 2026 | 6.18 | 6.69 | 6.06 | 6.68 | 6.68 | 9.15% | 639,600 |
| Oct 5, 2026 | 5.66 | 6.13 | 5.66 | 6.12 | 6.12 | 12.92% | 749,100 |
| Oct 2, 2026 | 5.37 | 5.49 | 5.26 | 5.42 | 5.42 | 1.69% | 348,200 |
| Oct 1, 2026 | 5.33 | 5.35 | 5.16 | 5.33 | 5.33 | 1.14% | 263,500 |
| Sep 30, 2026 | 5.19 | 5.30 | 5.09 | 5.27 | 5.27 | 3.94% | 291,400 |
| Sep 29, 2026 | 4.87 | 5.17 | 4.86 | 5.07 | 5.07 | 4.11% | 342,400 |
| Sep 28, 2026 | 5.17 | 5.17 | 4.85 | 4.87 | 4.87 | -4.88% | 881,000 |
| Sep 25, 2026 | 5.37 | 5.37 | 5.12 | 5.12 | 5.12 | -2.48% | 473,300 |
| Sep 24, 2026 | 5.37 | 5.41 | 5.24 | 5.25 | 5.25 | -2.05% | 360,000 |
| Sep 23, 2026 | 5.44 | 5.48 | 5.34 | 5.36 | 5.36 | -1.47% | 475,900 |
| Sep 22, 2026 | 5.40 | 5.44 | 5.33 | 5.44 | 5.44 | 0.74% | 350,000 |
| Sep 21, 2026 | 5.31 | 5.41 | 5.29 | 5.40 | 5.40 | 2.86% | 344,500 |
| Sep 18, 2026 | 5.45 | 5.45 | 5.12 | 5.25 | 5.25 | -2.42% | 737,800 |
| Sep 17, 2026 | 5.47 | 5.58 | 5.36 | 5.38 | 5.38 | -0.74% | 378,900 |
| Sep 16, 2026 | 5.61 | 5.62 | 5.42 | 5.42 | 5.42 | -2.34% | 621,400 |
| Sep 15, 2026 | 5.37 | 5.55 | 5.37 | 5.55 | 5.55 | 2.02% | 404,200 |
| Sep 14, 2026 | 5.32 | 5.49 | 5.20 | 5.44 | 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 |