Cruzeiro do Sul Educacional S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.770	6.880	6.630	6.710	6.710	215,100
2026-10-15	6.700	7.180	6.510	6.840	6.840	817,400
2026-10-14	6.700	6.760	6.410	6.630	6.630	334,200
2026-10-13	6.920	6.950	6.660	6.760	6.760	412,400
2026-10-09	6.820	7.200	6.820	7.010	7.010	547,700
2026-10-08	6.650	6.930	6.500	6.810	6.810	384,600
2026-10-07	6.700	6.820	6.570	6.680	6.680	408,200
2026-10-06	6.180	6.690	6.060	6.680	6.680	643,100
2026-10-05	5.660	6.130	5.660	6.120	6.120	752,100
2026-10-02	5.370	5.490	5.260	5.420	5.420	348,200
2026-10-01	5.330	5.340	5.160	5.290	5.290	263,800
2026-09-30	5.190	5.300	5.090	5.270	5.270	291,500
2026-09-29	4.870	5.170	4.860	5.070	5.070	342,400
2026-09-28	5.170	5.170	4.850	4.870	4.870	886,400
2026-09-25	5.370	5.370	5.120	5.120	5.120	473,300
2026-09-24	5.370	5.410	5.240	5.250	5.250	360,000
2026-09-23	5.440	5.480	5.340	5.360	5.360	475,900
2026-09-22	5.400	5.440	5.330	5.440	5.440	350,000
2026-09-21	5.310	5.410	5.290	5.400	5.400	344,500
2026-09-18	5.450	5.450	5.120	5.250	5.250	740,000
2026-09-17	5.470	5.580	5.360	5.380	5.380	378,900
2026-09-16	5.610	5.620	5.420	5.420	5.420	621,500
2026-09-15	5.370	5.550	5.370	5.550	5.550	404,200
2026-09-14	5.320	5.490	5.200	5.440	5.440	181,600
2026-09-11	5.500	5.610	5.340	5.340	5.340	235,700
2026-09-10	5.490	5.690	5.480	5.480	5.480	317,800
2026-09-09	5.550	5.600	5.460	5.490	5.490	434,300
2026-09-08	5.580	5.690	5.500	5.550	5.550	136,900
2026-09-04	5.200	5.600	5.190	5.580	5.580	364,100
2026-09-03	5.350	5.440	5.230	5.230	5.230	258,700
2026-09-02	5.070	5.340	4.990	5.300	5.300	391,600
2026-09-01	4.930	5.080	4.860	5.030	5.030	195,800
2026-08-31	4.910	5.000	4.850	4.930	4.930	282,100
2026-08-28	4.830	4.940	4.740	4.940	4.940	337,200
2026-08-27	4.580	4.820	4.560	4.800	4.800	222,900
2026-08-26	4.500	4.650	4.430	4.600	4.600	298,400
2026-08-25	4.360	4.480	4.310	4.470	4.470	143,100
2026-08-24	4.270	4.570	4.250	4.360	4.360	468,400
2026-08-21	4.080	4.330	4.080	4.310	4.310	167,200
2026-08-20	4.120	4.170	4.010	4.100	4.100	136,500
2026-08-19	4.000	4.170	4.000	4.160	4.160	193,300
2026-08-18	4.100	4.140	3.980	3.980	3.980	205,400
2026-08-17	4.170	4.250	4.070	4.100	4.100	201,000
2026-08-14	3.980	4.150	3.940	4.150	4.150	412,400
2026-08-13	4.060	4.130	3.900	4.000	4.000	877,500
2026-08-12	4.260	4.440	4.120	4.120	4.120	700,100
2026-08-11	4.300	4.360	4.130	4.170	4.170	733,000
2026-08-10	4.400	4.400	4.310	4.310	4.310	292,100
2026-08-07	4.420	4.530	4.220	4.400	4.400	643,100
2026-08-06	4.670	4.740	4.520	4.550	4.550	365,400
2026-08-05	4.510	4.740	4.510	4.710	4.710	177,400
2026-08-04	4.590	4.630	4.480	4.570	4.570	322,700
2026-08-03	4.450	4.640	4.390	4.540	4.540	354,300
2026-07-31	4.450	4.510	4.410	4.500	4.500	153,900
2026-07-30	4.260	4.380	4.250	4.380	4.380	187,800
2026-07-29	4.210	4.280	4.130	4.260	4.260	226,600
2026-07-28	4.040	4.210	4.040	4.210	4.210	275,700
2026-07-27	3.860	4.120	3.820	4.040	4.040	251,700
2026-07-24	3.820	3.850	3.790	3.850	3.850	137,200
2026-07-23	3.770	3.860	3.750	3.820	3.820	264,700

Page 1 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.2112 BRL
2025-12-18	0.2743 BRL
2025-04-30	0.2112 BRL
2024-08-27	0.1646 BRL
2023-04-28	0.0688 BRL
2022-04-29	0.1310 BRL
2021-05-03	0.1882 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.