Cruzeiro do Sul Educacional S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	4.290	4.430	4.220	4.330	3.606	289,300
2023-08-29	4.300	4.370	4.240	4.290	3.573	335,100
2023-08-28	4.300	4.340	4.210	4.300	3.581	269,100
2023-08-25	4.560	4.560	4.310	4.310	3.590	205,700
2023-08-24	4.610	4.670	4.510	4.560	3.798	169,900
2023-08-23	4.600	4.680	4.520	4.650	3.873	468,600
2023-08-22	4.400	4.690	4.370	4.630	3.856	415,600
2023-08-21	4.410	4.460	4.300	4.400	3.665	236,000
2023-08-18	4.480	4.530	4.280	4.450	3.706	312,400
2023-08-17	4.580	4.590	4.330	4.410	3.673	684,500
2023-08-16	4.530	4.750	4.480	4.510	3.756	373,400
2023-08-15	4.360	4.750	4.310	4.580	3.815	1,253,800
2023-08-14	4.670	4.880	4.070	4.190	3.490	1,105,500
2023-08-11	4.380	4.600	4.380	4.600	3.831	934,500
2023-08-10	4.300	4.390	4.270	4.360	3.631	227,900
2023-08-09	4.590	4.590	4.240	4.240	3.532	609,600
2023-08-08	4.590	4.660	4.460	4.590	3.823	434,000
2023-08-07	4.620	4.650	4.400	4.610	3.840	551,100
2023-08-04	4.500	4.640	4.490	4.610	3.840	159,800
2023-08-03	4.650	4.800	4.520	4.520	3.765	691,900
2023-08-02	4.510	4.580	4.480	4.540	3.781	307,100
2023-08-01	4.450	4.630	4.440	4.520	3.765	282,700
2023-07-31	4.540	4.540	4.440	4.530	3.773	653,300
2023-07-28	4.400	4.540	4.370	4.390	3.656	458,000
2023-07-27	4.600	4.630	4.350	4.350	3.623	261,600
2023-07-26	4.710	4.730	4.490	4.530	3.773	341,000
2023-07-25	4.600	4.840	4.600	4.710	3.923	393,900
2023-07-24	4.620	4.820	4.590	4.610	3.840	445,300
2023-07-21	4.530	4.660	4.480	4.580	3.815	167,800
2023-07-20	4.720	4.730	4.490	4.510	3.756	531,100
2023-07-19	4.530	4.720	4.470	4.720	3.931	530,600
2023-07-18	4.390	4.580	4.280	4.480	3.731	572,700
2023-07-17	4.250	4.380	4.120	4.380	3.648	357,700
2023-07-14	4.420	4.440	4.250	4.250	3.540	491,900
2023-07-13	4.380	4.570	4.360	4.470	3.723	279,000
2023-07-12	4.300	4.520	4.300	4.360	3.631	346,400
2023-07-11	4.270	4.290	4.110	4.280	3.565	316,800
2023-07-10	4.140	4.300	4.080	4.270	3.557	396,900
2023-07-07	3.970	4.150	3.970	4.120	3.432	260,800
2023-07-06	4.050	4.100	3.950	3.970	3.307	289,200
2023-07-05	4.060	4.230	4.050	4.130	3.440	659,600
2023-07-04	4.020	4.180	3.950	4.060	3.382	463,500
2023-07-03	3.870	4.020	3.780	4.020	3.348	765,100
2023-06-30	3.870	3.960	3.790	3.850	3.207	326,500
2023-06-29	3.670	3.890	3.620	3.810	3.173	221,800
2023-06-28	3.600	3.750	3.520	3.630	3.023	328,600
2023-06-27	3.790	3.860	3.620	3.650	3.040	390,500
2023-06-26	4.000	4.040	3.730	3.730	3.107	333,600
2023-06-23	4.060	4.080	3.890	3.980	3.315	426,000
2023-06-22	4.170	4.170	3.950	4.060	3.382	384,100
2023-06-21	4.050	4.270	4.030	4.240	3.532	779,600
2023-06-20	3.830	4.070	3.810	4.000	3.332	566,700
2023-06-19	3.650	3.830	3.630	3.830	3.190	299,800
2023-06-16	3.500	3.690	3.500	3.600	2.998	461,300
2023-06-15	3.430	3.560	3.430	3.480	2.899	230,700
2023-06-14	3.550	3.560	3.290	3.420	2.849	573,700
2023-06-13	3.650	3.700	3.440	3.500	2.915	453,100
2023-06-12	3.750	3.760	3.590	3.710	3.090	574,500
2023-06-09	3.590	3.760	3.490	3.750	3.123	593,800
2023-06-07	3.470	3.650	3.460	3.590	2.990	347,700

← NewerPage 14 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.