Cruzeiro do Sul Educacional S.A. (BVMF:CSED3)
Brazil · Delayed Price · Currency is BRL 4.360
+0.050 (1.16%)
Aug 24, 2026, 5:04 PM GMT-3
BVMF:CSED3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.27 | 4.57 | 4.25 | 4.36 | - | 1.16% | 468,600 |
| 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 |
| 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 |