Cruzeiro do Sul Educacional S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.790	3.880	3.750	3.820	3.820	162,400
2026-07-21	3.890	3.890	3.760	3.760	3.760	141,800
2026-07-20	3.870	3.920	3.830	3.870	3.870	113,100
2026-07-17	3.920	3.930	3.880	3.920	3.920	119,100
2026-07-16	3.950	3.980	3.880	3.920	3.920	192,800
2026-07-15	4.080	4.170	3.920	3.950	3.950	352,600
2026-07-14	4.200	4.200	4.070	4.190	4.190	275,600
2026-07-13	4.190	4.300	4.120	4.200	4.200	285,000
2026-07-10	4.100	4.190	4.100	4.130	4.130	133,900
2026-07-09	3.940	4.100	3.900	4.020	4.020	225,800
2026-07-08	3.890	3.910	3.830	3.870	3.870	204,700
2026-07-07	3.900	3.940	3.830	3.880	3.880	206,200
2026-07-06	3.900	3.920	3.790	3.900	3.900	165,600
2026-07-03	3.930	3.930	3.840	3.930	3.930	124,100
2026-07-02	3.940	3.970	3.830	3.880	3.880	281,600
2026-07-01	3.810	3.900	3.690	3.860	3.860	209,900
2026-06-30	3.730	3.760	3.640	3.760	3.760	838,600
2026-06-29	3.810	3.820	3.730	3.750	3.750	151,500
2026-06-26	3.740	3.800	3.640	3.760	3.760	205,900
2026-06-25	3.720	3.720	3.650	3.680	3.680	279,000
2026-06-24	3.640	3.670	3.590	3.640	3.640	257,300
2026-06-23	3.530	3.680	3.530	3.630	3.630	272,000
2026-06-22	3.610	3.720	3.600	3.660	3.660	361,600
2026-06-19	3.500	3.610	3.480	3.610	3.610	519,400
2026-06-18	3.520	3.540	3.460	3.470	3.470	495,200
2026-06-17	3.530	3.660	3.480	3.480	3.480	485,300
2026-06-16	3.420	3.570	3.390	3.530	3.530	760,500
2026-06-15	3.640	3.710	3.400	3.420	3.420	1,011,900
2026-06-12	3.680	3.770	3.570	3.570	3.570	909,900
2026-06-11	3.940	3.960	3.590	3.710	3.710	1,656,700
2026-06-10	3.860	3.940	3.810	3.940	3.940	408,500
2026-06-09	3.850	4.000	3.830	3.870	3.870	340,500
2026-06-08	3.870	3.890	3.800	3.810	3.810	196,800
2026-06-05	3.920	3.930	3.810	3.810	3.810	491,400
2026-06-03	3.920	3.920	3.820	3.860	3.860	648,500
2026-06-02	3.990	4.100	3.880	3.960	3.960	2,102,100
2026-06-01	4.000	4.040	3.900	3.990	3.990	616,400
2026-05-29	4.070	4.110	3.950	3.970	3.970	446,900
2026-05-28	4.180	4.180	4.060	4.060	4.060	196,500
2026-05-27	4.080	4.210	4.070	4.090	4.090	431,600
2026-05-26	4.250	4.250	4.080	4.080	4.080	416,600
2026-05-25	4.230	4.470	4.230	4.260	4.260	346,900
2026-05-22	4.310	4.340	4.090	4.210	4.210	642,300
2026-05-21	4.320	4.420	4.240	4.370	4.370	239,100
2026-05-20	4.040	4.390	4.040	4.320	4.320	635,600
2026-05-19	4.080	4.190	4.000	4.030	4.030	334,300
2026-05-18	4.060	4.240	4.060	4.170	4.170	449,700
2026-05-15	4.120	4.150	4.020	4.080	4.080	590,400
2026-05-14	4.480	4.480	4.150	4.170	4.170	820,100
2026-05-13	5.040	5.090	4.320	4.370	4.370	3,598,900
2026-05-12	5.060	5.160	4.910	5.070	5.070	537,500
2026-05-11	5.530	5.570	5.020	5.050	5.050	819,000
2026-05-08	5.480	5.630	5.450	5.630	5.630	1,845,300
2026-05-07	5.460	5.560	5.390	5.440	5.440	291,300
2026-05-06	5.540	5.540	5.410	5.490	5.490	615,200
2026-05-05	5.250	5.450	5.250	5.410	5.410	261,000
2026-05-04	5.330	5.400	5.250	5.250	5.250	199,400
2026-04-30	5.350	5.390	5.210	5.380	5.380	572,300
2026-04-29	5.260	5.470	5.260	5.320	5.320	478,100
2026-04-28	5.600	5.640	5.510	5.580	5.369	435,300

← NewerPage 2 of 3 · 125 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.