Cruzeiro do Sul Educacional S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 7.140 | 7.280 | 6.840 | 7.230 | 5.642 | 409,100 |
| 2021-12-21 | 7.320 | 7.470 | 7.070 | 7.100 | 5.540 | 736,800 |
| 2021-12-20 | 7.220 | 7.490 | 7.200 | 7.310 | 5.704 | 426,400 |
| 2021-12-17 | 7.690 | 7.690 | 7.240 | 7.370 | 5.751 | 647,600 |
| 2021-12-16 | 7.610 | 7.720 | 7.420 | 7.500 | 5.853 | 371,100 |
| 2021-12-15 | 7.250 | 7.560 | 6.950 | 7.550 | 5.892 | 445,200 |
| 2021-12-14 | 7.830 | 7.830 | 7.250 | 7.250 | 5.658 | 368,300 |
| 2021-12-13 | 7.830 | 7.830 | 7.520 | 7.670 | 5.985 | 493,600 |
| 2021-12-10 | 7.380 | 7.800 | 7.340 | 7.800 | 6.087 | 320,100 |
| 2021-12-09 | 7.350 | 7.450 | 7.180 | 7.320 | 5.712 | 523,600 |
| 2021-12-08 | 7.330 | 7.480 | 7.130 | 7.480 | 5.837 | 2,146,200 |
| 2021-12-07 | 7.420 | 7.420 | 7.040 | 7.200 | 5.619 | 426,300 |
| 2021-12-06 | 6.950 | 7.270 | 6.910 | 7.270 | 5.673 | 378,000 |
| 2021-12-03 | 6.480 | 7.060 | 6.480 | 6.950 | 5.423 | 747,700 |
| 2021-12-02 | 6.600 | 6.600 | 6.220 | 6.400 | 4.994 | 570,800 |
| 2021-12-01 | 6.540 | 6.700 | 6.300 | 6.400 | 4.994 | 952,600 |
| 2021-11-30 | 6.670 | 6.910 | 6.480 | 6.500 | 5.072 | 2,897,700 |
| 2021-11-29 | 7.000 | 7.050 | 6.710 | 6.720 | 5.244 | 655,000 |
| 2021-11-26 | 6.830 | 6.960 | 6.660 | 6.960 | 5.431 | 696,700 |
| 2021-11-25 | 6.900 | 6.990 | 6.780 | 6.990 | 5.455 | 431,500 |
| 2021-11-24 | 6.850 | 6.930 | 6.620 | 6.710 | 5.236 | 446,600 |
| 2021-11-23 | 6.770 | 6.870 | 6.460 | 6.850 | 5.345 | 485,100 |
| 2021-11-22 | 6.790 | 6.790 | 6.520 | 6.700 | 5.228 | 539,000 |
| 2021-11-19 | 6.470 | 6.710 | 6.280 | 6.600 | 5.150 | 328,200 |
| 2021-11-18 | 6.450 | 6.550 | 6.310 | 6.400 | 4.994 | 916,500 |
| 2021-11-17 | 6.750 | 6.750 | 6.300 | 6.380 | 4.979 | 742,700 |
| 2021-11-16 | 7.010 | 7.030 | 6.450 | 6.620 | 5.166 | 532,700 |
| 2021-11-12 | 6.520 | 7.270 | 6.460 | 7.000 | 5.462 | 1,124,000 |
| 2021-11-11 | 6.600 | 6.850 | 6.420 | 6.610 | 5.158 | 733,100 |
| 2021-11-10 | 6.050 | 6.560 | 6.000 | 6.560 | 5.119 | 739,200 |
| 2021-11-09 | 6.290 | 6.290 | 5.910 | 6.070 | 4.737 | 2,035,900 |
| 2021-11-08 | 6.400 | 6.680 | 6.230 | 6.240 | 4.869 | 626,500 |
| 2021-11-05 | 6.420 | 6.540 | 6.280 | 6.470 | 5.049 | 341,900 |
| 2021-11-04 | 6.600 | 6.600 | 6.210 | 6.360 | 4.963 | 997,800 |
| 2021-11-03 | 6.190 | 6.650 | 5.980 | 6.650 | 5.189 | 1,140,800 |
| 2021-11-01 | 6.200 | 6.270 | 5.880 | 6.190 | 4.830 | 1,089,600 |
| 2021-10-29 | 6.040 | 6.210 | 5.840 | 6.040 | 4.713 | 800,600 |
| 2021-10-28 | 6.290 | 6.310 | 5.920 | 6.120 | 4.776 | 1,587,500 |
| 2021-10-27 | 6.310 | 6.460 | 6.210 | 6.250 | 4.877 | 630,800 |
| 2021-10-26 | 6.590 | 6.590 | 6.250 | 6.250 | 4.877 | 305,900 |
| 2021-10-25 | 6.600 | 6.680 | 6.310 | 6.600 | 5.150 | 1,365,000 |
| 2021-10-22 | 6.880 | 6.880 | 6.190 | 6.500 | 5.072 | 1,617,100 |
| 2021-10-21 | 7.480 | 7.570 | 6.890 | 6.890 | 5.377 | 594,400 |
← NewerPage 21 of 21 · 1,243 trading days
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.