Cruzeiro do Sul Educacional S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 3.260 | 3.450 | 3.160 | 3.450 | 2.790 | 373,800 |
| 2022-06-15 | 3.070 | 3.320 | 3.070 | 3.320 | 2.685 | 223,900 |
| 2022-06-14 | 3.100 | 3.150 | 3.030 | 3.060 | 2.475 | 230,800 |
| 2022-06-13 | 3.160 | 3.190 | 3.010 | 3.060 | 2.475 | 323,700 |
| 2022-06-10 | 3.400 | 3.420 | 3.180 | 3.210 | 2.596 | 595,900 |
| 2022-06-09 | 3.310 | 3.480 | 3.250 | 3.480 | 2.815 | 237,000 |
| 2022-06-08 | 3.320 | 3.480 | 3.230 | 3.260 | 2.637 | 308,800 |
| 2022-06-07 | 3.440 | 3.450 | 3.310 | 3.350 | 2.710 | 289,700 |
| 2022-06-06 | 3.640 | 3.640 | 3.390 | 3.440 | 2.782 | 259,100 |
| 2022-06-03 | 3.640 | 3.770 | 3.580 | 3.590 | 2.904 | 230,800 |
| 2022-06-02 | 3.710 | 3.800 | 3.670 | 3.680 | 2.976 | 290,300 |
| 2022-06-01 | 3.800 | 3.840 | 3.660 | 3.740 | 3.025 | 467,400 |
| 2022-05-31 | 3.880 | 3.920 | 3.690 | 3.840 | 3.106 | 211,000 |
| 2022-05-30 | 3.820 | 3.950 | 3.730 | 3.850 | 3.114 | 263,700 |
| 2022-05-27 | 3.920 | 3.920 | 3.710 | 3.780 | 3.057 | 125,700 |
| 2022-05-26 | 3.680 | 3.810 | 3.620 | 3.810 | 3.082 | 268,500 |
| 2022-05-25 | 3.500 | 3.670 | 3.410 | 3.670 | 2.968 | 299,200 |
| 2022-05-24 | 3.560 | 3.560 | 3.390 | 3.500 | 2.831 | 304,000 |
| 2022-05-23 | 3.560 | 3.670 | 3.530 | 3.600 | 2.912 | 274,800 |
| 2022-05-20 | 3.520 | 3.660 | 3.340 | 3.520 | 2.847 | 1,209,800 |
| 2022-05-19 | 3.680 | 3.680 | 3.510 | 3.510 | 2.839 | 270,100 |
| 2022-05-18 | 3.610 | 3.670 | 3.530 | 3.660 | 2.960 | 255,100 |
| 2022-05-17 | 3.720 | 3.840 | 3.620 | 3.650 | 2.952 | 435,000 |
| 2022-05-16 | 3.630 | 3.700 | 3.550 | 3.680 | 2.976 | 368,700 |
| 2022-05-13 | 3.360 | 3.730 | 3.330 | 3.630 | 2.936 | 551,700 |
| 2022-05-12 | 3.230 | 3.360 | 3.150 | 3.320 | 2.685 | 467,500 |
| 2022-05-11 | 3.270 | 3.290 | 3.160 | 3.270 | 2.645 | 266,800 |
| 2022-05-10 | 3.400 | 3.420 | 3.190 | 3.250 | 2.629 | 386,700 |
| 2022-05-09 | 3.420 | 3.470 | 3.260 | 3.340 | 2.701 | 467,200 |
| 2022-05-06 | 3.520 | 3.590 | 3.440 | 3.500 | 2.831 | 568,500 |
| 2022-05-05 | 3.550 | 3.590 | 3.430 | 3.530 | 2.855 | 505,600 |
| 2022-05-04 | 3.520 | 3.680 | 3.430 | 3.600 | 2.912 | 509,900 |
| 2022-05-03 | 3.600 | 3.620 | 3.410 | 3.510 | 2.839 | 370,500 |
| 2022-05-02 | 3.680 | 3.720 | 3.550 | 3.590 | 2.904 | 791,100 |
| 2022-04-29 | 3.770 | 4.050 | 3.660 | 3.660 | 2.960 | 1,071,500 |
| 2022-04-28 | 3.800 | 3.880 | 3.660 | 3.720 | 2.903 | 547,800 |
| 2022-04-27 | 3.890 | 3.970 | 3.770 | 3.770 | 2.942 | 420,200 |
| 2022-04-26 | 4.030 | 4.040 | 3.790 | 3.890 | 3.036 | 588,900 |
| 2022-04-25 | 3.850 | 4.100 | 3.750 | 4.100 | 3.199 | 285,700 |
| 2022-04-22 | 4.020 | 4.050 | 3.890 | 3.900 | 3.043 | 402,800 |
| 2022-04-20 | 4.240 | 4.300 | 4.020 | 4.040 | 3.153 | 300,000 |
| 2022-04-19 | 4.140 | 4.260 | 4.080 | 4.230 | 3.301 | 218,900 |
| 2022-04-18 | 4.120 | 4.220 | 4.100 | 4.140 | 3.231 | 260,600 |
| 2022-04-14 | 4.360 | 4.360 | 4.110 | 4.110 | 3.207 | 753,800 |
| 2022-04-13 | 4.290 | 4.390 | 4.150 | 4.350 | 3.395 | 926,300 |
| 2022-04-12 | 4.380 | 4.540 | 4.230 | 4.230 | 3.301 | 704,500 |
| 2022-04-11 | 4.520 | 4.610 | 4.360 | 4.360 | 3.402 | 814,600 |
| 2022-04-08 | 4.760 | 4.790 | 4.520 | 4.540 | 3.543 | 519,000 |
| 2022-04-07 | 4.590 | 4.790 | 4.550 | 4.790 | 3.738 | 366,900 |
| 2022-04-06 | 4.660 | 4.680 | 4.480 | 4.600 | 3.590 | 577,000 |
| 2022-04-05 | 4.840 | 5.000 | 4.620 | 4.620 | 3.605 | 677,200 |
| 2022-04-04 | 4.900 | 5.030 | 4.810 | 4.830 | 3.769 | 610,700 |
| 2022-04-01 | 4.810 | 4.890 | 4.720 | 4.870 | 3.800 | 908,500 |
| 2022-03-31 | 5.010 | 5.070 | 4.690 | 4.790 | 3.738 | 2,143,500 |
| 2022-03-30 | 4.980 | 5.170 | 4.810 | 5.090 | 3.972 | 1,082,600 |
| 2022-03-29 | 5.020 | 5.190 | 4.910 | 4.930 | 3.847 | 661,700 |
| 2022-03-28 | 5.100 | 5.150 | 4.950 | 4.950 | 3.863 | 493,600 |
| 2022-03-25 | 4.830 | 5.170 | 4.800 | 5.080 | 3.964 | 621,400 |
| 2022-03-24 | 4.780 | 4.890 | 4.610 | 4.810 | 3.754 | 526,300 |
| 2022-03-23 | 4.530 | 4.790 | 4.510 | 4.790 | 3.738 | 569,000 |
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.