Cruzeiro do Sul Educacional S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.980 | 4.120 | 3.930 | 3.950 | 3.290 | 331,100 |
| 2024-08-15 | 3.960 | 4.070 | 3.870 | 4.070 | 3.390 | 290,600 |
| 2024-08-14 | 3.980 | 4.030 | 3.870 | 3.940 | 3.282 | 829,900 |
| 2024-08-13 | 4.300 | 4.310 | 3.940 | 3.940 | 3.282 | 1,541,500 |
| 2024-08-12 | 4.320 | 4.380 | 4.190 | 4.300 | 3.581 | 1,650,400 |
| 2024-08-09 | 4.150 | 4.320 | 4.080 | 4.320 | 3.598 | 718,800 |
| 2024-08-08 | 4.070 | 4.240 | 4.060 | 4.200 | 3.498 | 485,200 |
| 2024-08-07 | 4.000 | 4.190 | 3.970 | 4.160 | 3.465 | 347,300 |
| 2024-08-06 | 4.080 | 4.140 | 3.920 | 4.050 | 3.373 | 355,000 |
| 2024-08-05 | 3.750 | 4.090 | 3.680 | 4.090 | 3.407 | 542,600 |
| 2024-08-02 | 3.930 | 4.010 | 3.850 | 3.920 | 3.265 | 443,200 |
| 2024-08-01 | 4.040 | 4.110 | 3.960 | 3.970 | 3.307 | 484,400 |
| 2024-07-31 | 3.840 | 4.060 | 3.840 | 3.990 | 3.323 | 488,200 |
| 2024-07-30 | 3.960 | 3.960 | 3.780 | 3.820 | 3.182 | 315,500 |
| 2024-07-29 | 4.000 | 4.070 | 3.930 | 3.950 | 3.290 | 172,300 |
| 2024-07-26 | 3.840 | 4.040 | 3.820 | 4.040 | 3.365 | 275,400 |
| 2024-07-25 | 3.880 | 3.940 | 3.780 | 3.840 | 3.198 | 232,900 |
| 2024-07-24 | 3.930 | 3.950 | 3.780 | 3.820 | 3.182 | 245,700 |
| 2024-07-23 | 3.930 | 4.000 | 3.850 | 3.860 | 3.215 | 395,700 |
| 2024-07-22 | 3.870 | 4.040 | 3.870 | 4.040 | 3.365 | 223,100 |
| 2024-07-19 | 4.010 | 4.010 | 3.860 | 3.860 | 3.215 | 218,900 |
| 2024-07-18 | 4.200 | 4.200 | 3.880 | 3.960 | 3.298 | 321,100 |
| 2024-07-17 | 4.170 | 4.190 | 4.090 | 4.120 | 3.432 | 148,100 |
| 2024-07-16 | 4.230 | 4.270 | 4.160 | 4.170 | 3.473 | 185,000 |
| 2024-07-15 | 4.170 | 4.250 | 4.150 | 4.190 | 3.490 | 228,400 |
| 2024-07-12 | 4.120 | 4.250 | 4.120 | 4.160 | 3.465 | 275,000 |
| 2024-07-11 | 4.190 | 4.320 | 4.130 | 4.220 | 3.515 | 398,100 |
| 2024-07-10 | 4.220 | 4.310 | 4.150 | 4.180 | 3.482 | 199,400 |
| 2024-07-09 | 4.110 | 4.270 | 4.110 | 4.200 | 3.498 | 437,200 |
| 2024-07-08 | 4.200 | 4.220 | 4.070 | 4.110 | 3.423 | 330,500 |
| 2024-07-05 | 4.140 | 4.170 | 4.060 | 4.130 | 3.440 | 173,400 |
| 2024-07-04 | 3.840 | 4.120 | 3.840 | 4.090 | 3.407 | 497,500 |
| 2024-07-03 | 3.760 | 3.940 | 3.740 | 3.910 | 3.257 | 336,700 |
| 2024-07-02 | 3.780 | 3.800 | 3.660 | 3.680 | 3.065 | 257,000 |
| 2024-07-01 | 3.750 | 3.810 | 3.680 | 3.780 | 3.148 | 950,900 |
| 2024-06-28 | 3.910 | 3.910 | 3.750 | 3.750 | 3.123 | 279,900 |
| 2024-06-27 | 3.670 | 3.880 | 3.640 | 3.880 | 3.232 | 243,000 |
| 2024-06-26 | 3.780 | 3.780 | 3.610 | 3.660 | 3.048 | 508,100 |
| 2024-06-25 | 3.800 | 3.880 | 3.770 | 3.770 | 3.140 | 254,700 |
| 2024-06-24 | 3.750 | 3.870 | 3.710 | 3.870 | 3.223 | 450,900 |
| 2024-06-21 | 3.670 | 3.750 | 3.600 | 3.750 | 3.123 | 317,200 |
| 2024-06-20 | 3.600 | 3.680 | 3.590 | 3.620 | 3.015 | 458,100 |
| 2024-06-19 | 3.630 | 3.630 | 3.540 | 3.590 | 2.990 | 771,300 |
| 2024-06-18 | 3.710 | 3.750 | 3.600 | 3.600 | 2.998 | 464,200 |
| 2024-06-17 | 3.850 | 3.850 | 3.680 | 3.700 | 3.082 | 375,700 |
| 2024-06-14 | 3.850 | 3.920 | 3.800 | 3.850 | 3.207 | 339,900 |
| 2024-06-13 | 3.890 | 3.940 | 3.800 | 3.860 | 3.215 | 330,900 |
| 2024-06-12 | 4.070 | 4.090 | 3.840 | 3.930 | 3.273 | 1,461,700 |
| 2024-06-11 | 4.000 | 4.100 | 3.970 | 4.080 | 3.398 | 576,800 |
| 2024-06-10 | 4.100 | 4.100 | 3.940 | 3.990 | 3.323 | 1,045,000 |
| 2024-06-07 | 4.010 | 4.120 | 3.960 | 4.100 | 3.415 | 1,305,400 |
| 2024-06-06 | 3.870 | 3.950 | 3.850 | 3.950 | 3.290 | 635,700 |
| 2024-06-05 | 3.880 | 3.880 | 3.700 | 3.850 | 3.207 | 1,154,100 |
| 2024-06-04 | 3.850 | 3.930 | 3.650 | 3.830 | 3.190 | 2,521,200 |
| 2024-06-03 | 3.880 | 3.880 | 3.610 | 3.800 | 3.165 | 4,349,000 |
| 2024-05-31 | 4.230 | 4.230 | 3.980 | 4.010 | 3.340 | 480,600 |
| 2024-05-29 | 4.270 | 4.270 | 4.180 | 4.180 | 3.482 | 410,700 |
| 2024-05-28 | 4.400 | 4.400 | 4.240 | 4.270 | 3.557 | 409,700 |
| 2024-05-27 | 4.430 | 4.430 | 4.230 | 4.340 | 3.615 | 465,000 |
| 2024-05-24 | 4.300 | 4.400 | 4.240 | 4.380 | 3.648 | 762,000 |
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.