Cruzeiro do Sul Educacional S.A. (BVMF:CSED3)
Brazil · Delayed Price · Currency is BRL 3.990
+0.020 (0.50%)
Jun 1, 2026, 5:03 PM GMT-3
BVMF:CSED3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.00 | 4.04 | 3.90 | 3.92 | - | -1.26% | 98,600 |
| 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 |
| Apr 30, 2026 | 5.35 | 5.39 | 5.21 | 5.38 | 5.38 | 1.13% | 572,300 |
| Apr 29, 2026 | 5.26 | 5.47 | 5.26 | 5.32 | 5.32 | -0.91% | 477,600 |
| Apr 28, 2026 | 5.60 | 5.64 | 5.51 | 5.58 | 5.37 | -0.53% | 183,900 |
| Apr 27, 2026 | 5.80 | 5.90 | 5.61 | 5.61 | 5.40 | -3.61% | 189,100 |
| Apr 24, 2026 | 5.75 | 5.91 | 5.68 | 5.82 | 5.60 | 1.57% | 493,300 |
| Apr 23, 2026 | 6.05 | 6.05 | 5.65 | 5.73 | 5.51 | -4.02% | 400,400 |
| Apr 22, 2026 | 6.22 | 6.22 | 5.93 | 5.97 | 5.74 | -2.61% | 237,700 |
| Apr 20, 2026 | 6.01 | 6.17 | 6.01 | 6.13 | 5.90 | 0.82% | 134,400 |
| Apr 17, 2026 | 6.18 | 6.30 | 6.08 | 6.08 | 5.85 | -1.78% | 269,000 |
| Apr 16, 2026 | 6.11 | 6.30 | 6.08 | 6.19 | 5.96 | 0.49% | 413,200 |
| Apr 15, 2026 | 5.99 | 6.16 | 5.86 | 6.16 | 5.93 | 3.36% | 805,800 |
| Apr 14, 2026 | 6.06 | 6.07 | 5.90 | 5.96 | 5.73 | -0.67% | 325,900 |
| Apr 13, 2026 | 5.86 | 6.05 | 5.86 | 6.00 | 5.77 | 0.17% | 556,200 |
| Apr 10, 2026 | 6.04 | 6.07 | 5.92 | 5.99 | 5.76 | -0.50% | 2,101,700 |
| Apr 9, 2026 | 5.86 | 6.08 | 5.81 | 6.02 | 5.79 | 2.73% | 870,400 |
| Apr 8, 2026 | 6.00 | 6.05 | 5.82 | 5.86 | 5.64 | 2.81% | 900,800 |
| Apr 7, 2026 | 5.68 | 5.80 | 5.57 | 5.70 | 5.48 | -0.70% | 982,200 |
| Apr 6, 2026 | 5.55 | 5.79 | 5.49 | 5.74 | 5.52 | 3.42% | 767,000 |
| Apr 2, 2026 | 5.36 | 5.55 | 5.25 | 5.55 | 5.34 | 1.09% | 452,500 |
| Apr 1, 2026 | 5.40 | 5.59 | 5.33 | 5.49 | 5.28 | 2.62% | 1,309,900 |
| Mar 31, 2026 | 5.34 | 5.55 | 5.26 | 5.35 | 5.15 | 0.75% | 688,200 |
| Mar 30, 2026 | 5.50 | 5.60 | 5.28 | 5.31 | 5.11 | -3.63% | 961,300 |
| Mar 27, 2026 | 5.52 | 5.61 | 5.27 | 5.51 | 5.30 | - | 1,417,800 |
| Mar 26, 2026 | 5.80 | 5.87 | 5.42 | 5.51 | 5.30 | -10.26% | 3,598,800 |
| Mar 25, 2026 | 6.06 | 6.16 | 6.00 | 6.14 | 5.91 | 2.33% | 318,700 |
| Mar 24, 2026 | 5.92 | 6.00 | 5.86 | 6.00 | 5.77 | 0.67% | 221,000 |
| Mar 23, 2026 | 5.78 | 6.09 | 5.78 | 5.96 | 5.73 | 3.65% | 377,500 |
| Mar 20, 2026 | 5.82 | 5.86 | 5.67 | 5.75 | 5.53 | -1.37% | 334,300 |
| Mar 19, 2026 | 5.97 | 6.00 | 5.71 | 5.83 | 5.61 | -2.83% | 405,100 |