Cruzeiro do Sul Educacional S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 3.960 | 3.960 | 3.740 | 3.900 | 3.154 | 474,600 |
| 2022-12-07 | 4.100 | 4.240 | 4.000 | 4.000 | 3.235 | 371,000 |
| 2022-12-06 | 4.160 | 4.190 | 4.070 | 4.150 | 3.357 | 369,000 |
| 2022-12-05 | 4.330 | 4.330 | 3.980 | 4.150 | 3.357 | 668,300 |
| 2022-12-02 | 4.110 | 4.330 | 4.060 | 4.310 | 3.486 | 259,300 |
| 2022-12-01 | 4.200 | 4.300 | 4.000 | 4.120 | 3.332 | 712,500 |
| 2022-11-30 | 3.900 | 4.150 | 3.800 | 4.150 | 3.357 | 1,680,700 |
| 2022-11-29 | 3.870 | 3.920 | 3.750 | 3.900 | 3.154 | 121,200 |
| 2022-11-28 | 3.830 | 3.890 | 3.790 | 3.790 | 3.065 | 165,200 |
| 2022-11-25 | 3.960 | 4.030 | 3.870 | 3.890 | 3.146 | 352,500 |
| 2022-11-24 | 3.850 | 4.030 | 3.830 | 3.980 | 3.219 | 220,400 |
| 2022-11-23 | 3.840 | 3.860 | 3.710 | 3.810 | 3.082 | 930,500 |
| 2022-11-22 | 4.120 | 4.160 | 3.840 | 3.850 | 3.114 | 480,400 |
| 2022-11-21 | 3.930 | 4.150 | 3.850 | 4.090 | 3.308 | 1,157,500 |
| 2022-11-18 | 4.170 | 4.300 | 3.930 | 3.930 | 3.179 | 650,800 |
| 2022-11-17 | 3.990 | 4.100 | 3.800 | 4.100 | 3.316 | 1,160,700 |
| 2022-11-16 | 4.050 | 4.160 | 3.890 | 3.950 | 3.195 | 689,200 |
| 2022-11-14 | 4.120 | 4.180 | 3.900 | 4.100 | 3.316 | 584,700 |
| 2022-11-11 | 3.960 | 4.230 | 3.900 | 4.120 | 3.332 | 608,700 |
| 2022-11-10 | 4.470 | 4.540 | 3.940 | 4.010 | 3.243 | 746,800 |
| 2022-11-09 | 4.870 | 4.870 | 4.570 | 4.570 | 3.696 | 509,200 |
| 2022-11-08 | 4.850 | 5.100 | 4.780 | 4.850 | 3.923 | 774,600 |
| 2022-11-07 | 5.600 | 5.600 | 5.060 | 5.080 | 4.109 | 907,400 |
| 2022-11-04 | 5.850 | 5.850 | 5.580 | 5.600 | 4.529 | 767,000 |
| 2022-11-03 | 5.850 | 5.870 | 5.660 | 5.690 | 4.602 | 697,800 |
| 2022-11-01 | 5.830 | 5.940 | 5.650 | 5.900 | 4.772 | 419,400 |
| 2022-10-31 | 5.880 | 5.950 | 5.670 | 5.800 | 4.691 | 858,000 |
| 2022-10-28 | 5.500 | 5.700 | 5.420 | 5.700 | 4.610 | 411,000 |
| 2022-10-27 | 5.220 | 5.500 | 5.180 | 5.500 | 4.449 | 348,700 |
| 2022-10-26 | 5.140 | 5.260 | 5.130 | 5.180 | 4.190 | 252,600 |
| 2022-10-25 | 5.100 | 5.310 | 5.010 | 5.180 | 4.190 | 319,000 |
| 2022-10-24 | 5.150 | 5.170 | 5.050 | 5.100 | 4.125 | 190,900 |
| 2022-10-21 | 5.230 | 5.230 | 4.980 | 5.150 | 4.165 | 273,300 |
| 2022-10-20 | 5.270 | 5.270 | 4.970 | 5.260 | 4.254 | 497,900 |
| 2022-10-19 | 5.340 | 5.490 | 5.180 | 5.180 | 4.190 | 367,600 |
| 2022-10-18 | 5.350 | 5.400 | 5.230 | 5.360 | 4.335 | 134,900 |
| 2022-10-17 | 5.300 | 5.360 | 5.220 | 5.310 | 4.295 | 304,800 |
| 2022-10-14 | 5.340 | 5.430 | 5.230 | 5.310 | 4.295 | 266,100 |
| 2022-10-13 | 5.240 | 5.370 | 5.180 | 5.310 | 4.295 | 155,800 |
| 2022-10-11 | 5.280 | 5.390 | 5.190 | 5.270 | 4.263 | 220,700 |
| 2022-10-10 | 5.270 | 5.300 | 5.160 | 5.270 | 4.263 | 281,000 |
| 2022-10-07 | 5.270 | 5.370 | 5.180 | 5.270 | 4.263 | 206,100 |
| 2022-10-06 | 5.000 | 5.320 | 4.970 | 5.270 | 4.263 | 336,100 |
| 2022-10-05 | 5.030 | 5.100 | 4.940 | 4.960 | 4.012 | 280,500 |
| 2022-10-04 | 4.750 | 5.080 | 4.750 | 4.970 | 4.020 | 428,600 |
| 2022-10-03 | 5.010 | 5.110 | 4.680 | 4.850 | 3.923 | 1,001,700 |
| 2022-09-30 | 4.770 | 5.040 | 4.760 | 4.930 | 3.988 | 666,200 |
| 2022-09-29 | 4.740 | 4.840 | 4.620 | 4.770 | 3.858 | 571,800 |
| 2022-09-28 | 4.490 | 4.810 | 4.470 | 4.730 | 3.826 | 426,100 |
| 2022-09-27 | 4.550 | 4.630 | 4.430 | 4.550 | 3.680 | 498,600 |
| 2022-09-26 | 4.690 | 4.690 | 4.460 | 4.550 | 3.680 | 313,000 |
| 2022-09-23 | 4.600 | 4.700 | 4.550 | 4.630 | 3.745 | 566,400 |
| 2022-09-22 | 4.560 | 4.680 | 4.560 | 4.630 | 3.745 | 482,800 |
| 2022-09-21 | 4.590 | 4.610 | 4.480 | 4.530 | 3.664 | 396,200 |
| 2022-09-20 | 4.500 | 4.570 | 4.460 | 4.500 | 3.640 | 481,300 |
| 2022-09-19 | 4.160 | 4.570 | 4.140 | 4.500 | 3.640 | 713,600 |
| 2022-09-16 | 4.300 | 4.360 | 4.170 | 4.200 | 3.397 | 796,600 |
| 2022-09-15 | 4.410 | 4.480 | 4.350 | 4.400 | 3.559 | 515,500 |
| 2022-09-14 | 4.590 | 4.610 | 4.420 | 4.450 | 3.599 | 708,200 |
| 2022-09-13 | 4.520 | 4.610 | 4.470 | 4.600 | 3.721 | 340,100 |
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.