Cruzeiro do Sul Educacional S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.110	4.150	4.000	4.070	3.390	1,401,800
2023-11-27	4.110	4.130	4.010	4.130	3.440	473,500
2023-11-24	4.190	4.190	4.050	4.110	3.423	293,700
2023-11-23	4.140	4.190	4.110	4.180	3.482	215,000
2023-11-22	4.120	4.200	4.070	4.150	3.457	403,600
2023-11-21	4.180	4.190	4.000	4.120	3.432	657,800
2023-11-20	3.950	4.200	3.900	4.190	3.490	555,100
2023-11-17	4.030	4.080	3.950	3.980	3.315	492,100
2023-11-16	4.090	4.140	3.950	3.970	3.307	942,400
2023-11-14	4.350	4.440	4.260	4.270	3.557	726,600
2023-11-13	4.260	4.370	4.190	4.300	3.581	454,100
2023-11-10	4.300	4.370	4.170	4.270	3.557	717,800
2023-11-09	4.240	4.310	4.070	4.130	3.440	339,300
2023-11-08	4.170	4.220	4.030	4.100	3.415	254,800
2023-11-07	3.980	4.220	3.960	4.150	3.457	282,500
2023-11-06	4.140	4.370	3.910	3.980	3.315	443,700
2023-11-03	4.020	4.170	4.000	4.090	3.407	344,600
2023-11-01	3.710	3.900	3.710	3.890	3.240	131,300
2023-10-31	3.600	3.770	3.510	3.770	3.140	127,900
2023-10-30	3.560	3.610	3.390	3.600	2.998	511,300
2023-10-27	3.780	3.830	3.500	3.550	2.957	404,300
2023-10-26	3.670	3.790	3.660	3.780	3.148	124,300
2023-10-25	3.900	3.900	3.670	3.680	3.065	115,200
2023-10-24	3.780	3.880	3.780	3.870	3.223	134,300
2023-10-23	3.820	3.940	3.750	3.750	3.123	317,000
2023-10-20	3.720	3.880	3.620	3.880	3.232	171,300
2023-10-19	3.620	3.810	3.570	3.750	3.123	223,200
2023-10-18	3.950	3.950	3.660	3.660	3.048	537,500
2023-10-17	4.010	4.090	3.950	3.950	3.290	94,200
2023-10-16	4.000	4.080	3.960	3.960	3.298	46,800
2023-10-13	4.120	4.160	4.010	4.010	3.340	173,200
2023-10-11	4.160	4.210	4.050	4.160	3.465	82,600
2023-10-10	4.020	4.180	4.020	4.170	3.473	210,900
2023-10-09	3.900	4.080	3.800	4.040	3.365	111,600
2023-10-06	3.990	3.990	3.880	3.910	3.257	193,600
2023-10-05	4.000	4.110	3.990	4.010	3.340	144,700
2023-10-04	3.990	4.090	3.930	4.010	3.340	236,900
2023-10-03	4.070	4.140	3.930	3.930	3.273	274,500
2023-10-02	4.200	4.250	4.090	4.120	3.432	180,700
2023-09-29	4.090	4.190	4.030	4.190	3.490	260,400
2023-09-28	3.850	4.040	3.830	4.040	3.365	113,900
2023-09-27	4.080	4.120	3.850	3.850	3.207	121,500
2023-09-26	3.930	4.120	3.920	4.070	3.390	286,300
2023-09-25	4.040	4.070	3.900	3.930	3.273	300,900
2023-09-22	4.110	4.290	4.060	4.060	3.382	243,600
2023-09-21	4.200	4.210	4.090	4.130	3.440	245,200
2023-09-20	4.170	4.330	4.160	4.280	3.565	362,000
2023-09-19	3.990	4.160	3.990	4.130	3.440	197,500
2023-09-18	3.990	4.180	3.800	4.000	3.332	541,700
2023-09-15	4.120	4.160	3.990	4.000	3.332	377,000
2023-09-14	4.190	4.190	4.100	4.150	3.457	166,000
2023-09-13	4.200	4.320	4.160	4.160	3.465	198,300
2023-09-12	4.200	4.280	4.140	4.200	3.498	203,000
2023-09-11	4.120	4.220	4.070	4.190	3.490	116,800
2023-09-08	4.150	4.210	4.080	4.120	3.432	97,400
2023-09-06	4.150	4.260	4.110	4.220	3.515	244,400
2023-09-05	4.330	4.330	4.090	4.150	3.457	230,700
2023-09-04	4.240	4.360	4.170	4.210	3.507	257,000
2023-09-01	4.130	4.350	4.130	4.210	3.507	502,700
2023-08-31	4.340	4.360	4.130	4.150	3.457	322,200

← NewerPage 13 of 21 · 1,244 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.