Cruzeiro do Sul Educacional S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	2.970	3.180	2.960	3.130	2.532	1,178,700
2023-03-07	2.890	2.980	2.890	2.940	2.378	332,200
2023-03-06	2.820	2.930	2.820	2.880	2.329	232,000
2023-03-03	2.820	2.870	2.740	2.800	2.265	492,700
2023-03-02	2.810	2.900	2.750	2.820	2.281	697,000
2023-03-01	2.720	2.900	2.600	2.810	2.273	775,300
2023-02-28	2.720	2.760	2.590	2.740	2.216	3,608,100
2023-02-27	2.830	2.830	2.710	2.720	2.200	2,021,300
2023-02-24	2.860	2.920	2.780	2.800	2.265	432,700
2023-02-23	3.050	3.080	2.870	2.870	2.321	617,600
2023-02-22	3.090	3.240	2.920	3.030	2.451	690,900
2023-02-17	3.060	3.140	3.020	3.100	2.507	651,700
2023-02-16	3.100	3.140	2.880	3.100	2.507	806,100
2023-02-15	3.000	3.110	2.930	3.110	2.515	483,300
2023-02-14	3.030	3.040	2.950	3.010	2.435	432,400
2023-02-13	2.990	3.070	2.810	3.000	2.426	830,100
2023-02-10	3.230	3.230	2.960	2.990	2.418	842,800
2023-02-08	3.270	3.320	3.160	3.250	2.629	411,600
2023-02-07	3.300	3.360	3.230	3.250	2.629	323,800
2023-02-06	3.290	3.310	3.160	3.260	2.637	643,000
2023-02-03	3.520	3.520	3.280	3.280	2.653	466,900
2023-02-02	3.530	3.700	3.460	3.520	2.847	604,500
2023-02-01	3.520	3.630	3.470	3.630	2.936	789,000
2023-01-31	3.430	3.550	3.410	3.500	2.831	2,411,300
2023-01-30	3.570	3.620	3.410	3.410	2.758	301,200
2023-01-27	3.530	3.600	3.480	3.560	2.879	212,700
2023-01-26	3.560	3.690	3.540	3.580	2.896	344,500
2023-01-25	3.420	3.640	3.390	3.600	2.912	1,926,700
2023-01-24	3.380	3.490	3.350	3.440	2.782	268,900
2023-01-23	3.320	3.380	3.240	3.380	2.734	534,900
2023-01-20	3.360	3.440	3.300	3.300	2.669	1,425,300
2023-01-19	3.450	3.490	3.340	3.370	2.726	465,400
2023-01-18	3.470	3.730	3.400	3.440	2.782	752,800
2023-01-17	3.490	3.580	3.440	3.480	2.815	235,500
2023-01-16	3.580	3.600	3.450	3.490	2.823	367,800
2023-01-13	3.680	3.720	3.560	3.590	2.904	238,400
2023-01-12	3.800	3.910	3.700	3.700	2.993	392,200
2023-01-11	3.680	3.790	3.660	3.790	3.065	160,800
2023-01-10	3.660	3.770	3.600	3.720	3.009	193,300
2023-01-09	3.670	3.960	3.600	3.700	2.993	451,700
2023-01-06	3.520	3.810	3.520	3.730	3.017	1,435,400
2023-01-05	3.540	3.640	3.490	3.520	2.847	421,800
2023-01-04	3.570	3.620	3.500	3.540	2.863	245,500
2023-01-03	3.710	3.710	3.520	3.550	2.871	505,300
2023-01-02	3.980	3.980	3.650	3.650	2.952	1,216,700
2022-12-29	3.900	4.080	3.820	3.840	3.106	422,200
2022-12-28	3.860	3.890	3.750	3.870	3.130	318,400
2022-12-27	3.970	3.970	3.750	3.830	3.098	1,784,600
2022-12-26	4.080	4.080	3.830	3.990	3.227	94,600
2022-12-23	3.920	4.050	3.900	3.970	3.211	701,900
2022-12-22	3.920	4.000	3.780	3.900	3.154	1,121,100
2022-12-21	4.000	4.030	3.860	3.910	3.163	194,600
2022-12-20	3.810	4.000	3.750	3.950	3.195	336,400
2022-12-19	3.790	3.960	3.770	3.820	3.090	499,800
2022-12-16	3.870	3.970	3.730	3.730	3.017	1,273,600
2022-12-15	3.860	4.070	3.860	3.890	3.146	362,400
2022-12-14	3.750	3.940	3.660	3.900	3.154	378,200
2022-12-13	3.780	3.900	3.740	3.790	3.065	380,200
2022-12-12	3.890	3.940	3.690	3.800	3.074	606,200
2022-12-09	3.870	3.970	3.820	3.900	3.154	164,400

← NewerPage 16 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.