Cruzeiro do Sul Educacional S.A. (BVMF:CSED3)
Brazil · Delayed Price · Currency is BRL 4.540
+0.040 (0.89%)
Aug 3, 2026, 5:03 PM GMT-3
BVMF:CSED3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |