Cruzeiro do Sul Educacional S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	4.590	4.690	4.550	4.600	3.721	319,800
2022-09-09	4.590	4.700	4.550	4.580	3.704	559,200
2022-09-08	4.600	4.660	4.470	4.550	3.680	457,700
2022-09-06	4.640	4.640	4.500	4.600	3.721	334,600
2022-09-05	4.590	4.700	4.590	4.650	3.761	317,200
2022-09-02	4.640	4.740	4.480	4.650	3.761	2,571,800
2022-09-01	4.630	4.830	4.540	4.720	3.818	418,300
2022-08-31	4.710	4.760	4.540	4.650	3.761	454,200
2022-08-30	4.770	4.810	4.630	4.630	3.745	328,100
2022-08-29	4.770	4.860	4.720	4.770	3.858	340,900
2022-08-26	5.000	5.000	4.660	4.790	3.874	595,800
2022-08-25	4.510	4.700	4.490	4.630	3.745	255,800
2022-08-24	4.590	4.670	4.430	4.480	3.624	758,200
2022-08-23	4.300	4.450	4.280	4.450	3.599	334,600
2022-08-22	4.450	4.450	4.210	4.390	3.551	260,600
2022-08-19	4.090	4.400	4.000	4.360	3.526	392,400
2022-08-18	4.300	4.330	4.140	4.210	3.405	328,800
2022-08-17	4.600	4.710	4.220	4.310	3.486	586,200
2022-08-16	4.390	4.430	4.200	4.300	3.478	263,100
2022-08-15	3.900	4.340	3.880	4.320	3.494	542,200
2022-08-12	3.840	4.040	3.840	3.900	3.154	204,500
2022-08-11	3.990	4.080	3.850	3.940	3.187	252,500
2022-08-10	3.820	4.030	3.800	3.930	3.179	406,600
2022-08-09	3.850	3.900	3.790	3.820	3.090	208,600
2022-08-08	3.910	3.980	3.840	3.850	3.114	193,600
2022-08-05	3.920	4.150	3.810	3.870	3.130	424,500
2022-08-04	3.850	4.140	3.850	3.920	3.171	501,900
2022-08-03	3.660	3.920	3.660	3.850	3.114	248,600
2022-08-02	3.640	3.710	3.600	3.650	2.952	188,200
2022-08-01	3.650	3.680	3.540	3.650	2.952	776,500
2022-07-29	3.760	3.770	3.530	3.600	2.912	372,300
2022-07-28	3.740	3.850	3.640	3.750	3.033	271,400
2022-07-27	3.670	3.820	3.660	3.700	2.993	230,400
2022-07-26	3.580	3.650	3.430	3.650	2.952	319,300
2022-07-25	3.900	3.900	3.600	3.600	2.912	396,200
2022-07-22	3.760	3.800	3.660	3.790	3.065	249,800
2022-07-21	3.800	3.880	3.700	3.700	2.993	204,300
2022-07-20	3.600	3.800	3.570	3.800	3.074	498,900
2022-07-19	3.890	3.890	3.580	3.630	2.936	624,800
2022-07-18	3.690	3.920	3.680	3.800	3.074	286,500
2022-07-15	3.620	3.780	3.550	3.670	2.968	444,200
2022-07-14	3.590	3.760	3.520	3.680	2.976	312,300
2022-07-13	3.400	3.650	3.360	3.650	2.952	401,200
2022-07-12	3.330	3.460	3.290	3.450	2.790	266,800
2022-07-11	3.340	3.430	3.280	3.350	2.710	395,400
2022-07-08	3.430	3.440	3.310	3.350	2.710	358,300
2022-07-07	3.230	3.460	3.230	3.400	2.750	608,300
2022-07-06	2.980	3.200	2.980	3.190	2.580	809,900
2022-07-05	2.950	3.010	2.800	2.950	2.386	822,600
2022-07-04	2.930	3.080	2.890	3.020	2.443	283,100
2022-07-01	2.910	2.980	2.820	2.930	2.370	545,200
2022-06-30	2.840	2.960	2.790	2.910	2.354	427,700
2022-06-29	3.040	3.050	2.800	2.900	2.346	1,042,100
2022-06-28	3.220	3.220	3.050	3.050	2.467	686,100
2022-06-27	3.390	3.390	3.180	3.220	2.604	526,600
2022-06-24	3.330	3.440	3.250	3.350	2.710	485,300
2022-06-23	3.320	3.490	3.270	3.330	2.693	407,800
2022-06-22	3.390	3.470	3.300	3.300	2.669	325,000
2022-06-21	3.470	3.470	3.230	3.430	2.774	515,600
2022-06-20	3.440	3.490	3.330	3.470	2.807	151,200

← NewerPage 18 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.