Cruzeiro do Sul Educacional S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	5.710	5.710	5.550	5.560	5.093	262,000
2025-10-27	5.700	5.770	5.630	5.710	5.231	215,900
2025-10-24	5.700	5.800	5.650	5.720	5.240	187,400
2025-10-23	5.900	5.900	5.610	5.700	5.221	296,700
2025-10-22	5.680	5.900	5.640	5.730	5.249	517,300
2025-10-21	5.790	5.800	5.650	5.730	5.249	338,500
2025-10-20	5.620	5.780	5.520	5.750	5.267	605,300
2025-10-17	5.440	5.670	5.310	5.580	5.112	1,141,300
2025-10-16	5.590	5.610	5.350	5.440	4.983	554,700
2025-10-15	5.360	5.670	5.310	5.550	5.084	507,800
2025-10-14	5.150	5.360	5.100	5.350	4.901	444,500
2025-10-13	5.000	5.290	5.000	5.180	4.745	424,600
2025-10-10	4.980	5.140	4.980	5.000	4.580	259,200
2025-10-09	5.150	5.180	5.010	5.050	4.626	340,500
2025-10-08	4.950	5.140	4.950	5.100	4.672	470,100
2025-10-07	5.020	5.060	4.900	4.900	4.489	331,700
2025-10-06	4.940	5.130	4.920	5.100	4.672	552,700
2025-10-03	4.930	5.110	4.840	4.950	4.534	399,800
2025-10-02	4.820	4.990	4.820	4.940	4.525	619,000
2025-10-01	4.920	4.950	4.820	4.880	4.470	520,700
2025-09-30	5.020	5.020	4.870	4.920	4.507	187,300
2025-09-29	4.930	5.000	4.860	4.950	4.534	145,700
2025-09-26	4.980	4.980	4.800	4.910	4.498	247,300
2025-09-25	5.070	5.160	4.800	4.950	4.534	618,700
2025-09-24	4.920	5.230	4.910	5.180	4.745	702,800
2025-09-23	4.960	5.000	4.910	4.960	4.544	274,500
2025-09-22	5.050	5.090	4.930	4.950	4.534	335,000
2025-09-19	5.090	5.150	5.060	5.100	4.672	204,000
2025-09-18	5.140	5.200	5.040	5.100	4.672	264,100
2025-09-17	5.020	5.280	4.920	5.150	4.718	1,380,700
2025-09-16	4.750	5.010	4.710	5.010	4.589	799,700
2025-09-15	4.700	4.790	4.640	4.720	4.324	357,100
2025-09-12	4.660	4.690	4.620	4.630	4.241	129,500
2025-09-11	4.600	4.810	4.590	4.710	4.315	351,600
2025-09-10	4.560	4.660	4.550	4.650	4.260	331,200
2025-09-09	4.680	4.680	4.540	4.560	4.177	145,900
2025-09-08	4.730	4.740	4.580	4.650	4.260	353,800
2025-09-05	4.650	4.740	4.600	4.690	4.296	422,400
2025-09-04	4.420	4.630	4.420	4.600	4.214	584,300
2025-09-03	4.460	4.470	4.370	4.420	4.049	309,200
2025-09-02	4.550	4.610	4.430	4.430	4.058	348,500
2025-09-01	4.580	4.710	4.570	4.610	4.223	391,200
2025-08-29	4.660	4.760	4.630	4.650	4.260	344,900
2025-08-28	4.600	4.750	4.580	4.700	4.305	341,000
2025-08-27	4.600	4.640	4.540	4.610	4.223	286,400
2025-08-26	4.560	4.750	4.560	4.600	4.214	335,300
2025-08-25	4.710	4.760	4.560	4.640	4.250	461,500
2025-08-22	4.450	4.690	4.450	4.690	4.296	191,600
2025-08-21	4.480	4.540	4.400	4.440	4.067	220,800
2025-08-20	4.310	4.560	4.280	4.490	4.113	404,400
2025-08-19	4.630	4.640	4.240	4.300	3.939	1,118,100
2025-08-18	4.700	4.830	4.600	4.600	4.214	559,200
2025-08-15	5.150	5.150	4.570	4.630	4.241	925,300
2025-08-14	4.950	5.150	4.940	5.150	4.718	201,000
2025-08-13	5.100	5.100	4.940	5.000	4.580	233,500
2025-08-12	5.010	5.090	4.940	5.090	4.663	206,100
2025-08-11	5.080	5.100	4.950	4.950	4.534	235,700
2025-08-08	5.150	5.150	5.010	5.050	4.626	231,600
2025-08-07	5.180	5.180	5.040	5.080	4.654	359,000
2025-08-06	5.080	5.180	5.020	5.120	4.690	324,300

← NewerPage 5 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.