Cruzeiro do Sul Educacional S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.800	5.900	5.610	5.610	5.398	189,100
2026-04-24	5.750	5.910	5.680	5.820	5.601	493,300
2026-04-23	6.050	6.050	5.650	5.730	5.514	400,400
2026-04-22	6.220	6.220	5.930	5.970	5.745	237,700
2026-04-20	6.010	6.170	6.010	6.130	5.899	135,000
2026-04-17	6.180	6.300	6.080	6.080	5.851	272,300
2026-04-16	6.110	6.300	6.080	6.190	5.957	413,200
2026-04-15	5.990	6.160	5.860	6.160	5.928	808,100
2026-04-14	6.060	6.070	5.900	5.960	5.736	333,000
2026-04-13	5.860	6.050	5.860	6.000	5.774	556,200
2026-04-10	6.040	6.070	5.920	5.990	5.765	2,101,900
2026-04-09	5.860	6.080	5.810	6.020	5.793	870,400
2026-04-08	6.000	6.050	5.820	5.860	5.639	901,800
2026-04-07	5.680	5.800	5.570	5.700	5.485	982,200
2026-04-06	5.550	5.790	5.490	5.740	5.524	771,200
2026-04-02	5.360	5.550	5.270	5.550	5.341	452,500
2026-04-01	5.400	5.590	5.330	5.490	5.283	1,311,100
2026-03-31	5.340	5.550	5.260	5.350	5.149	695,200
2026-03-30	5.500	5.600	5.280	5.310	5.110	965,800
2026-03-27	5.520	5.610	5.270	5.510	5.303	1,417,800
2026-03-26	5.800	5.870	5.420	5.510	5.303	3,609,800
2026-03-25	6.060	6.160	6.000	6.140	5.909	318,700
2026-03-24	5.920	6.000	5.860	6.000	5.774	221,100
2026-03-23	5.780	6.090	5.780	5.960	5.736	378,000
2026-03-20	5.820	5.860	5.670	5.750	5.534	334,300
2026-03-19	5.970	6.000	5.710	5.830	5.611	407,200
2026-03-18	6.080	6.170	5.960	6.000	5.774	238,900
2026-03-17	6.130	6.210	6.020	6.020	5.793	254,700
2026-03-16	6.010	6.240	5.990	6.130	5.899	283,300
2026-03-13	5.970	6.140	5.930	5.990	5.765	371,300
2026-03-12	6.210	6.210	5.960	5.980	5.755	322,000
2026-03-11	6.260	6.500	6.200	6.330	6.092	271,000
2026-03-10	6.360	6.580	6.250	6.390	6.149	313,100
2026-03-09	6.060	6.350	6.000	6.350	6.111	322,100
2026-03-06	6.220	6.300	6.110	6.160	5.928	452,200
2026-03-05	6.480	6.480	6.190	6.260	6.024	684,800
2026-03-04	6.280	6.620	6.280	6.450	6.207	381,200
2026-03-03	6.450	6.510	6.230	6.340	6.101	407,000
2026-03-02	6.640	6.700	6.360	6.650	6.400	371,200
2026-02-27	6.720	6.810	6.550	6.640	6.390	777,800
2026-02-26	6.800	7.010	6.790	6.820	6.563	323,400
2026-02-25	6.960	7.050	6.910	6.950	6.688	486,000
2026-02-24	6.860	7.000	6.850	7.000	6.736	206,700
2026-02-23	7.000	7.000	6.760	6.820	6.563	162,600
2026-02-20	6.750	6.990	6.700	6.990	6.727	311,800
2026-02-19	6.650	6.880	6.630	6.800	6.544	199,900
2026-02-18	6.550	6.700	6.530	6.640	6.390	301,000
2026-02-13	6.430	6.590	6.360	6.530	6.284	572,600
2026-02-12	6.670	6.670	6.350	6.430	6.188	522,200
2026-02-11	6.570	6.700	6.400	6.620	6.371	829,600
2026-02-10	6.600	6.600	6.370	6.420	6.178	415,400
2026-02-09	6.600	6.600	6.420	6.510	6.265	256,600
2026-02-06	6.530	6.560	6.400	6.530	6.284	461,600
2026-02-05	6.540	6.710	6.500	6.590	6.342	472,500
2026-02-04	6.820	6.900	6.540	6.540	6.294	1,067,600
2026-02-03	7.040	7.240	6.860	6.910	6.650	450,100
2026-02-02	7.180	7.230	7.000	7.030	6.765	358,000
2026-01-30	7.120	7.300	7.080	7.200	6.929	963,000
2026-01-29	7.310	7.310	6.980	7.120	6.852	352,300
2026-01-28	7.200	7.300	7.110	7.230	6.958	539,600

← NewerPage 3 of 21 · 1,245 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.