Cruzeiro do Sul Educacional S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	4.520	4.680	4.460	4.650	3.629	504,500
2022-03-21	4.630	4.740	4.420	4.470	3.488	474,500
2022-03-18	4.280	4.690	4.230	4.690	3.660	774,200
2022-03-17	4.450	4.450	4.070	4.310	3.363	862,300
2022-03-16	4.300	4.450	4.190	4.450	3.473	723,900
2022-03-15	4.250	4.400	4.250	4.250	3.317	334,800
2022-03-14	4.540	4.540	4.260	4.310	3.363	782,200
2022-03-11	4.760	4.760	4.500	4.500	3.512	553,900
2022-03-10	4.630	4.710	4.530	4.700	3.668	358,300
2022-03-09	4.510	4.790	4.460	4.700	3.668	882,800
2022-03-08	4.310	4.530	4.300	4.510	3.519	563,200
2022-03-07	4.720	4.740	4.340	4.350	3.395	579,200
2022-03-04	5.040	5.040	4.630	4.700	3.668	731,200
2022-03-03	4.880	5.090	4.860	4.900	3.824	482,700
2022-03-02	5.100	5.300	4.930	4.930	3.847	256,900
2022-02-25	5.250	5.290	5.010	5.090	3.972	834,900
2022-02-24	4.850	5.320	4.820	5.220	4.073	740,400
2022-02-23	5.320	5.350	4.970	5.040	3.933	1,087,400
2022-02-22	5.230	5.330	5.090	5.200	4.058	924,000
2022-02-21	5.410	5.450	5.070	5.150	4.019	507,000
2022-02-18	5.530	5.560	5.380	5.400	4.214	484,000
2022-02-17	5.570	5.640	5.430	5.480	4.276	484,200
2022-02-16	5.480	5.620	5.420	5.600	4.370	715,700
2022-02-15	5.810	6.040	5.450	5.470	4.269	7,476,300
2022-02-14	5.950	6.040	5.740	5.790	4.518	517,400
2022-02-11	5.840	6.130	5.740	5.920	4.620	818,500
2022-02-10	5.670	5.850	5.510	5.780	4.510	580,500
2022-02-09	5.590	5.770	5.540	5.630	4.393	819,500
2022-02-08	5.600	5.780	5.500	5.620	4.386	358,700
2022-02-07	5.580	5.750	5.370	5.660	4.417	698,900
2022-02-04	6.010	6.030	5.500	5.560	4.339	941,800
2022-02-03	6.260	6.550	5.950	5.950	4.643	727,300
2022-02-02	6.510	6.540	6.160	6.300	4.916	764,200
2022-02-01	6.250	6.560	6.110	6.450	5.033	1,244,900
2022-01-31	6.100	6.400	6.030	6.250	4.877	2,029,100
2022-01-28	6.350	6.390	5.990	6.070	4.737	768,800
2022-01-27	6.230	6.500	6.120	6.340	4.947	1,267,700
2022-01-26	6.400	6.650	6.050	6.050	4.721	767,000
2022-01-25	6.290	6.640	6.070	6.350	4.955	1,222,200
2022-01-24	6.300	6.380	5.990	6.380	4.979	748,400
2022-01-21	6.230	6.590	6.050	6.300	4.916	504,200
2022-01-20	5.800	6.390	5.790	6.170	4.815	649,900
2022-01-19	6.000	6.180	5.770	5.780	4.510	489,000
2022-01-18	5.670	6.020	5.620	5.980	4.667	459,400
2022-01-17	5.830	5.990	5.650	5.650	4.409	252,100
2022-01-14	6.000	6.100	5.710	5.830	4.549	411,100
2022-01-13	6.300	6.540	5.930	5.930	4.627	512,700
2022-01-12	6.580	6.730	6.350	6.350	4.955	727,300
2022-01-11	6.000	6.700	5.880	6.700	5.228	980,500
2022-01-10	6.300	6.320	5.740	6.010	4.690	1,028,800
2022-01-07	5.900	6.270	5.760	6.200	4.838	514,800
2022-01-06	5.900	6.290	5.560	6.010	4.690	1,193,200
2022-01-05	6.710	6.810	5.720	5.920	4.620	2,005,500
2022-01-04	7.320	7.370	6.700	6.700	5.228	1,226,100
2022-01-03	7.650	7.840	7.250	7.300	5.697	1,157,900
2021-12-30	7.560	8.020	7.490	7.700	6.009	2,109,900
2021-12-29	7.520	7.540	7.270	7.480	5.837	530,800
2021-12-28	7.500	7.570	7.190	7.570	5.907	639,200
2021-12-27	7.390	7.540	7.140	7.340	5.728	385,200
2021-12-23	7.230	7.390	7.130	7.200	5.619	502,000

← NewerPage 20 of 21 · 1,243 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.