Cruzeiro do Sul Educacional S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	7.100	7.250	7.100	7.220	6.948	621,400
2026-01-26	7.030	7.130	6.940	7.020	6.756	260,900
2026-01-23	6.900	7.150	6.810	7.070	6.804	526,800
2026-01-22	6.530	6.910	6.510	6.840	6.583	890,800
2026-01-21	6.210	6.550	6.200	6.520	6.275	861,700
2026-01-20	6.100	6.140	6.000	6.100	5.870	230,000
2026-01-19	6.120	6.200	6.000	6.090	5.861	350,700
2026-01-16	5.880	6.220	5.660	6.110	5.880	3,097,900
2026-01-15	6.430	6.430	5.810	5.860	5.639	1,825,900
2026-01-14	6.370	6.470	6.300	6.430	6.188	1,355,300
2026-01-13	6.230	6.380	6.100	6.340	6.101	419,500
2026-01-12	6.450	6.450	6.170	6.230	5.995	746,100
2026-01-09	6.540	6.570	6.400	6.450	6.207	443,100
2026-01-08	6.310	6.550	6.290	6.500	6.255	1,090,700
2026-01-07	6.330	6.420	6.180	6.290	6.053	796,300
2026-01-06	6.220	6.320	6.000	6.280	6.044	648,100
2026-01-05	5.900	6.270	5.900	6.100	5.870	613,900
2026-01-02	6.210	6.210	5.910	6.080	5.851	554,700
2025-12-30	6.210	6.260	6.050	6.220	5.986	538,300
2025-12-29	6.110	6.210	5.980	6.090	5.861	587,000
2025-12-26	5.700	6.080	5.550	6.080	5.851	1,109,800
2025-12-23	5.400	5.660	5.400	5.610	5.399	986,800
2025-12-22	5.400	5.460	5.250	5.400	5.197	1,180,300
2025-12-19	5.390	5.500	5.350	5.450	5.245	407,200
2025-12-18	5.760	5.800	5.640	5.750	5.534	643,600
2025-12-17	5.870	5.960	5.630	5.700	5.221	646,700
2025-12-16	6.060	6.060	5.810	5.870	5.377	435,000
2025-12-15	6.040	6.070	5.970	6.030	5.524	368,300
2025-12-12	5.960	6.090	5.860	5.930	5.432	543,200
2025-12-11	5.880	5.950	5.730	5.930	5.432	512,500
2025-12-10	5.790	5.860	5.650	5.790	5.304	575,500
2025-12-09	5.710	5.780	5.550	5.700	5.221	1,020,400
2025-12-08	5.790	5.880	5.620	5.650	5.176	1,473,500
2025-12-05	6.490	6.490	5.630	5.700	5.221	858,600
2025-12-04	6.480	6.560	6.340	6.400	5.863	629,200
2025-12-03	6.600	6.600	6.380	6.440	5.899	521,400
2025-12-02	6.240	6.520	6.160	6.520	5.973	882,900
2025-12-01	6.250	6.280	6.130	6.180	5.661	269,600
2025-11-28	6.240	6.340	6.150	6.240	5.716	701,100
2025-11-27	6.400	6.450	6.140	6.220	5.698	590,100
2025-11-26	6.390	6.490	6.320	6.400	5.863	1,006,100
2025-11-25	6.310	6.450	6.240	6.450	5.908	947,800
2025-11-24	6.370	6.410	6.280	6.290	5.762	277,700
2025-11-21	6.270	6.410	6.240	6.370	5.835	777,800
2025-11-19	6.300	6.420	6.210	6.370	5.835	472,400
2025-11-18	6.310	6.480	6.230	6.380	5.844	729,000
2025-11-17	6.600	6.600	6.230	6.330	5.799	495,700
2025-11-14	6.170	6.670	6.090	6.600	6.046	1,313,300
2025-11-13	6.100	6.240	6.030	6.140	5.625	947,200
2025-11-12	6.150	6.190	5.950	6.120	5.606	1,477,500
2025-11-11	5.640	5.840	5.590	5.830	5.341	785,300
2025-11-10	5.630	5.640	5.560	5.640	5.166	254,800
2025-11-07	5.580	5.640	5.520	5.600	5.130	360,700
2025-11-06	5.710	5.770	5.520	5.580	5.112	349,100
2025-11-05	5.720	5.800	5.610	5.800	5.313	243,600
2025-11-04	5.710	5.720	5.540	5.720	5.240	430,600
2025-11-03	5.940	5.950	5.680	5.680	5.203	164,000
2025-10-31	5.610	5.830	5.610	5.830	5.341	286,200
2025-10-30	5.550	5.710	5.540	5.700	5.221	125,000
2025-10-29	5.540	5.680	5.510	5.570	5.102	258,400

← NewerPage 4 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.