Cruzeiro do Sul Educacional S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.330 | 4.640 | 4.330 | 4.590 | 3.823 | 598,500 |
| 2024-02-26 | 4.250 | 4.340 | 4.200 | 4.310 | 3.590 | 172,900 |
| 2024-02-23 | 4.350 | 4.410 | 4.140 | 4.190 | 3.490 | 550,400 |
| 2024-02-22 | 4.370 | 4.430 | 4.280 | 4.340 | 3.615 | 575,300 |
| 2024-02-21 | 4.500 | 4.560 | 4.300 | 4.350 | 3.623 | 758,000 |
| 2024-02-20 | 4.280 | 4.480 | 4.200 | 4.480 | 3.731 | 661,100 |
| 2024-02-19 | 4.190 | 4.310 | 4.130 | 4.290 | 3.573 | 483,700 |
| 2024-02-16 | 3.930 | 4.150 | 3.930 | 4.150 | 3.457 | 962,700 |
| 2024-02-15 | 3.920 | 3.960 | 3.860 | 3.930 | 3.273 | 322,900 |
| 2024-02-14 | 3.780 | 3.920 | 3.780 | 3.920 | 3.265 | 337,100 |
| 2024-02-09 | 3.820 | 3.890 | 3.810 | 3.880 | 3.232 | 320,000 |
| 2024-02-08 | 3.900 | 3.900 | 3.730 | 3.830 | 3.190 | 501,300 |
| 2024-02-07 | 3.850 | 3.900 | 3.770 | 3.900 | 3.248 | 456,100 |
| 2024-02-06 | 3.810 | 3.880 | 3.780 | 3.850 | 3.207 | 575,700 |
| 2024-02-05 | 4.040 | 4.040 | 3.800 | 3.800 | 3.165 | 698,700 |
| 2024-02-02 | 4.050 | 4.100 | 3.920 | 4.050 | 3.373 | 457,400 |
| 2024-02-01 | 3.950 | 4.060 | 3.940 | 4.020 | 3.348 | 486,200 |
| 2024-01-31 | 3.980 | 4.090 | 3.970 | 3.980 | 3.315 | 299,900 |
| 2024-01-30 | 4.010 | 4.040 | 3.900 | 3.980 | 3.315 | 427,100 |
| 2024-01-29 | 4.010 | 4.110 | 4.010 | 4.010 | 3.340 | 190,700 |
| 2024-01-26 | 4.230 | 4.240 | 4.080 | 4.080 | 3.398 | 477,100 |
| 2024-01-25 | 4.380 | 4.380 | 4.210 | 4.220 | 3.515 | 488,400 |
| 2024-01-24 | 4.500 | 4.550 | 4.290 | 4.350 | 3.623 | 798,600 |
| 2024-01-23 | 4.350 | 4.490 | 4.350 | 4.430 | 3.690 | 1,043,800 |
| 2024-01-22 | 4.550 | 4.610 | 4.370 | 4.370 | 3.640 | 478,300 |
| 2024-01-19 | 4.590 | 4.600 | 4.450 | 4.530 | 3.773 | 683,100 |
| 2024-01-18 | 4.640 | 4.790 | 4.580 | 4.600 | 3.831 | 351,500 |
| 2024-01-17 | 4.560 | 4.640 | 4.450 | 4.610 | 3.840 | 781,700 |
| 2024-01-16 | 4.810 | 4.830 | 4.550 | 4.550 | 3.790 | 360,300 |
| 2024-01-15 | 4.790 | 4.830 | 4.750 | 4.830 | 4.023 | 271,300 |
| 2024-01-12 | 4.790 | 4.860 | 4.730 | 4.840 | 4.031 | 420,400 |
| 2024-01-11 | 4.830 | 4.830 | 4.660 | 4.820 | 4.015 | 504,500 |
| 2024-01-10 | 4.930 | 4.930 | 4.780 | 4.800 | 3.998 | 245,400 |
| 2024-01-09 | 4.870 | 4.960 | 4.830 | 4.880 | 4.065 | 652,100 |
| 2024-01-08 | 4.840 | 5.100 | 4.830 | 5.000 | 4.165 | 573,300 |
| 2024-01-05 | 4.850 | 5.010 | 4.760 | 4.860 | 4.048 | 292,300 |
| 2024-01-04 | 5.040 | 5.040 | 4.830 | 4.830 | 4.023 | 487,600 |
| 2024-01-03 | 5.250 | 5.250 | 5.000 | 5.000 | 4.165 | 630,800 |
| 2024-01-02 | 5.320 | 5.320 | 5.140 | 5.150 | 4.289 | 403,200 |
| 2023-12-28 | 5.280 | 5.320 | 5.170 | 5.300 | 4.414 | 369,600 |
| 2023-12-27 | 5.250 | 5.360 | 5.160 | 5.280 | 4.398 | 514,300 |
| 2023-12-26 | 5.260 | 5.280 | 5.150 | 5.200 | 4.331 | 270,700 |
| 2023-12-22 | 5.180 | 5.260 | 5.120 | 5.260 | 4.381 | 120,600 |
| 2023-12-21 | 5.140 | 5.280 | 5.140 | 5.170 | 4.306 | 195,600 |
| 2023-12-20 | 5.190 | 5.220 | 5.110 | 5.140 | 4.281 | 199,800 |
| 2023-12-19 | 5.100 | 5.250 | 5.100 | 5.150 | 4.289 | 330,100 |
| 2023-12-18 | 4.970 | 5.340 | 4.950 | 5.100 | 4.248 | 649,000 |
| 2023-12-15 | 5.040 | 5.060 | 4.920 | 4.970 | 4.140 | 419,100 |
| 2023-12-14 | 4.980 | 5.100 | 4.950 | 5.040 | 4.198 | 643,700 |
| 2023-12-13 | 4.880 | 5.030 | 4.860 | 4.980 | 4.148 | 808,500 |
| 2023-12-12 | 4.830 | 4.980 | 4.700 | 4.880 | 4.065 | 864,200 |
| 2023-12-11 | 4.510 | 4.830 | 4.510 | 4.830 | 4.023 | 1,577,700 |
| 2023-12-08 | 4.290 | 4.490 | 4.240 | 4.490 | 3.740 | 468,500 |
| 2023-12-07 | 4.210 | 4.360 | 4.200 | 4.310 | 3.590 | 2,531,100 |
| 2023-12-06 | 4.140 | 4.250 | 4.130 | 4.230 | 3.523 | 696,400 |
| 2023-12-05 | 4.000 | 4.150 | 4.000 | 4.140 | 3.448 | 703,300 |
| 2023-12-04 | 4.090 | 4.090 | 3.920 | 4.030 | 3.357 | 621,700 |
| 2023-12-01 | 4.190 | 4.190 | 4.020 | 4.060 | 3.382 | 947,000 |
| 2023-11-30 | 4.120 | 4.200 | 4.040 | 4.200 | 3.498 | 710,400 |
| 2023-11-29 | 4.090 | 4.130 | 4.070 | 4.120 | 3.432 | 472,100 |
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.