Cruzeiro do Sul Educacional S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.330 | 4.330 | 4.220 | 4.310 | 3.590 | 625,600 |
| 2024-05-22 | 4.460 | 4.460 | 4.270 | 4.360 | 3.631 | 638,000 |
| 2024-05-21 | 4.350 | 4.470 | 4.330 | 4.460 | 3.715 | 468,800 |
| 2024-05-20 | 4.350 | 4.400 | 4.270 | 4.380 | 3.648 | 428,600 |
| 2024-05-17 | 4.530 | 4.530 | 4.390 | 4.410 | 3.673 | 270,200 |
| 2024-05-16 | 4.570 | 4.590 | 4.480 | 4.540 | 3.781 | 312,300 |
| 2024-05-15 | 4.350 | 4.540 | 4.300 | 4.530 | 3.773 | 780,900 |
| 2024-05-14 | 4.290 | 4.380 | 4.260 | 4.350 | 3.623 | 381,200 |
| 2024-05-13 | 4.370 | 4.440 | 4.270 | 4.290 | 3.573 | 466,800 |
| 2024-05-10 | 4.700 | 4.770 | 4.280 | 4.450 | 3.706 | 2,365,000 |
| 2024-05-09 | 4.430 | 4.490 | 4.170 | 4.490 | 3.740 | 599,200 |
| 2024-05-08 | 4.430 | 4.440 | 4.300 | 4.430 | 3.690 | 503,500 |
| 2024-05-07 | 4.430 | 4.540 | 4.360 | 4.500 | 3.748 | 711,800 |
| 2024-05-06 | 4.520 | 4.570 | 4.390 | 4.400 | 3.665 | 216,100 |
| 2024-05-03 | 4.380 | 4.550 | 4.380 | 4.540 | 3.781 | 2,064,500 |
| 2024-05-02 | 4.240 | 4.450 | 4.200 | 4.330 | 3.606 | 2,439,600 |
| 2024-04-30 | 4.260 | 4.280 | 4.000 | 4.020 | 3.348 | 606,300 |
| 2024-04-29 | 4.320 | 4.440 | 4.200 | 4.210 | 3.507 | 776,700 |
| 2024-04-26 | 4.150 | 4.390 | 4.150 | 4.390 | 3.656 | 407,200 |
| 2024-04-25 | 4.050 | 4.170 | 3.900 | 4.170 | 3.473 | 278,600 |
| 2024-04-24 | 3.860 | 4.110 | 3.850 | 4.050 | 3.373 | 493,300 |
| 2024-04-23 | 3.770 | 3.870 | 3.720 | 3.840 | 3.198 | 139,800 |
| 2024-04-22 | 3.700 | 3.770 | 3.630 | 3.770 | 3.140 | 174,600 |
| 2024-04-19 | 3.620 | 3.770 | 3.610 | 3.670 | 3.057 | 169,300 |
| 2024-04-18 | 3.630 | 3.720 | 3.590 | 3.590 | 2.990 | 262,900 |
| 2024-04-17 | 3.730 | 3.750 | 3.570 | 3.620 | 3.015 | 739,000 |
| 2024-04-16 | 3.800 | 3.800 | 3.640 | 3.690 | 3.073 | 914,300 |
| 2024-04-15 | 4.120 | 4.120 | 3.770 | 3.790 | 3.157 | 660,400 |
| 2024-04-12 | 4.300 | 4.320 | 4.110 | 4.120 | 3.432 | 260,700 |
| 2024-04-11 | 4.400 | 4.410 | 4.260 | 4.360 | 3.631 | 208,300 |
| 2024-04-10 | 4.470 | 4.540 | 4.310 | 4.390 | 3.656 | 578,800 |
| 2024-04-09 | 4.550 | 4.560 | 4.460 | 4.480 | 3.731 | 291,900 |
| 2024-04-08 | 4.440 | 4.560 | 4.400 | 4.460 | 3.715 | 447,400 |
| 2024-04-05 | 4.480 | 4.520 | 4.400 | 4.400 | 3.665 | 229,900 |
| 2024-04-04 | 4.450 | 4.580 | 4.450 | 4.450 | 3.706 | 237,600 |
| 2024-04-03 | 4.580 | 4.580 | 4.410 | 4.450 | 3.706 | 341,100 |
| 2024-04-02 | 4.590 | 4.640 | 4.410 | 4.530 | 3.773 | 571,000 |
| 2024-04-01 | 4.920 | 4.940 | 4.500 | 4.550 | 3.790 | 736,100 |
| 2024-03-28 | 4.600 | 4.900 | 4.590 | 4.780 | 3.981 | 702,000 |
| 2024-03-27 | 4.650 | 4.680 | 4.490 | 4.630 | 3.856 | 238,300 |
| 2024-03-26 | 4.640 | 4.710 | 4.600 | 4.660 | 3.881 | 201,900 |
| 2024-03-25 | 4.690 | 4.810 | 4.620 | 4.640 | 3.865 | 165,600 |
| 2024-03-22 | 4.680 | 4.690 | 4.550 | 4.690 | 3.906 | 308,000 |
| 2024-03-21 | 4.780 | 4.780 | 4.670 | 4.670 | 3.890 | 254,200 |
| 2024-03-20 | 4.640 | 4.770 | 4.620 | 4.770 | 3.973 | 196,800 |
| 2024-03-19 | 4.700 | 4.700 | 4.580 | 4.670 | 3.890 | 228,500 |
| 2024-03-18 | 4.680 | 4.690 | 4.570 | 4.690 | 3.906 | 294,700 |
| 2024-03-15 | 4.700 | 4.720 | 4.450 | 4.600 | 3.831 | 551,100 |
| 2024-03-14 | 4.780 | 4.880 | 4.630 | 4.700 | 3.915 | 220,300 |
| 2024-03-13 | 4.640 | 4.840 | 4.310 | 4.780 | 3.981 | 1,203,800 |
| 2024-03-12 | 4.470 | 4.670 | 4.470 | 4.660 | 3.881 | 409,300 |
| 2024-03-11 | 4.650 | 4.680 | 4.450 | 4.450 | 3.706 | 413,800 |
| 2024-03-08 | 4.550 | 4.650 | 4.500 | 4.650 | 3.873 | 293,000 |
| 2024-03-07 | 4.660 | 4.710 | 4.500 | 4.620 | 3.848 | 266,500 |
| 2024-03-06 | 4.570 | 4.660 | 4.470 | 4.660 | 3.881 | 648,200 |
| 2024-03-05 | 4.400 | 4.620 | 4.370 | 4.580 | 3.815 | 835,900 |
| 2024-03-04 | 4.730 | 4.730 | 4.310 | 4.350 | 3.623 | 880,700 |
| 2024-03-01 | 4.630 | 4.690 | 4.520 | 4.690 | 3.906 | 534,000 |
| 2024-02-29 | 4.560 | 4.610 | 4.400 | 4.610 | 3.840 | 949,800 |
| 2024-02-28 | 4.650 | 4.650 | 4.500 | 4.630 | 3.856 | 321,500 |
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.