Cruzeiro do Sul Educacional S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	3.320	3.500	3.300	3.430	2.857	406,800
2023-06-02	3.250	3.340	3.180	3.210	2.674	385,400
2023-06-01	3.230	3.350	3.210	3.210	2.674	502,800
2023-05-31	3.310	3.340	3.190	3.230	2.690	257,300
2023-05-30	3.340	3.410	3.250	3.270	2.724	305,300
2023-05-29	3.250	3.380	3.230	3.370	2.807	268,900
2023-05-26	3.330	3.330	3.180	3.250	2.707	202,000
2023-05-25	3.080	3.310	3.080	3.240	2.699	696,900
2023-05-24	2.980	3.100	2.950	3.060	2.549	241,800
2023-05-23	3.030	3.140	3.000	3.040	2.532	369,900
2023-05-22	3.010	3.110	2.970	3.020	2.515	625,500
2023-05-19	2.970	3.020	2.920	2.920	2.432	311,500
2023-05-18	2.890	3.020	2.840	2.980	2.482	400,300
2023-05-17	2.800	2.900	2.790	2.890	2.407	422,200
2023-05-16	3.090	3.090	2.800	2.800	2.332	736,000
2023-05-15	2.920	3.070	2.840	3.010	2.507	447,000
2023-05-12	2.900	2.980	2.800	2.890	2.407	574,100
2023-05-11	2.640	2.890	2.600	2.880	2.399	611,900
2023-05-10	2.520	2.750	2.520	2.640	2.199	1,042,200
2023-05-09	2.510	2.590	2.490	2.500	2.082	212,900
2023-05-08	2.570	2.640	2.500	2.510	2.091	184,100
2023-05-05	2.440	2.550	2.420	2.550	2.124	157,300
2023-05-04	2.440	2.510	2.370	2.460	2.049	239,300
2023-05-03	2.390	2.400	2.300	2.390	1.991	298,300
2023-05-02	2.380	2.440	2.290	2.370	1.974	300,400
2023-04-28	2.380	2.460	2.340	2.430	2.024	137,700
2023-04-27	2.340	2.420	2.320	2.380	1.925	178,600
2023-04-26	2.330	2.380	2.300	2.380	1.925	143,000
2023-04-25	2.310	2.330	2.230	2.320	1.877	174,300
2023-04-24	2.300	2.310	2.250	2.310	1.868	236,900
2023-04-20	2.270	2.340	2.250	2.300	1.860	152,600
2023-04-19	2.270	2.340	2.230	2.280	1.844	456,800
2023-04-18	2.440	2.470	2.280	2.280	1.844	239,000
2023-04-17	2.380	2.470	2.330	2.410	1.949	315,100
2023-04-14	2.390	2.450	2.330	2.350	1.901	198,200
2023-04-13	2.300	2.450	2.260	2.390	1.933	276,000
2023-04-12	2.160	2.380	2.160	2.310	1.868	563,100
2023-04-11	2.110	2.220	2.110	2.120	1.715	507,400
2023-04-10	2.050	2.100	2.010	2.100	1.699	139,700
2023-04-06	2.100	2.130	2.010	2.010	1.626	496,700
2023-04-05	2.100	2.160	2.020	2.100	1.699	302,700
2023-04-04	2.090	2.090	2.020	2.090	1.690	379,400
2023-04-03	2.120	2.140	2.020	2.090	1.690	639,600
2023-03-31	2.210	2.260	2.100	2.100	1.699	777,800
2023-03-30	2.250	2.290	2.100	2.150	1.739	2,099,000
2023-03-29	2.190	2.280	1.920	2.190	1.771	3,088,000
2023-03-28	2.380	2.420	2.290	2.300	1.860	577,400
2023-03-27	2.270	2.370	2.250	2.350	1.901	804,500
2023-03-24	2.170	2.320	2.130	2.250	1.820	566,900
2023-03-23	2.400	2.410	2.120	2.150	1.739	1,107,500
2023-03-22	2.560	2.610	2.390	2.390	1.933	497,900
2023-03-21	2.610	2.610	2.480	2.560	2.071	452,700
2023-03-20	2.570	2.620	2.500	2.600	2.103	296,800
2023-03-17	2.530	2.610	2.480	2.600	2.103	345,300
2023-03-16	2.620	2.710	2.530	2.570	2.079	545,400
2023-03-15	2.600	2.740	2.490	2.600	2.103	480,400
2023-03-14	2.790	2.830	2.610	2.610	2.111	371,500
2023-03-13	2.910	2.920	2.780	2.790	2.257	415,500
2023-03-10	3.070	3.110	2.920	2.920	2.362	437,900
2023-03-09	3.130	3.170	3.080	3.130	2.532	442,900

← NewerPage 15 of 21 · 1,248 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.