Cruzeiro do Sul Educacional S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.080 | 5.090 | 4.930 | 5.000 | 4.580 | 282,400 |
| 2025-08-04 | 5.160 | 5.160 | 4.900 | 4.950 | 4.534 | 165,100 |
| 2025-08-01 | 5.150 | 5.150 | 5.010 | 5.070 | 4.644 | 360,000 |
| 2025-07-31 | 4.920 | 5.070 | 4.810 | 5.070 | 4.644 | 334,900 |
| 2025-07-30 | 4.670 | 4.960 | 4.650 | 4.960 | 4.544 | 419,400 |
| 2025-07-29 | 4.720 | 4.760 | 4.670 | 4.680 | 4.287 | 123,000 |
| 2025-07-28 | 4.910 | 5.000 | 4.660 | 4.690 | 4.296 | 198,200 |
| 2025-07-25 | 4.950 | 4.950 | 4.850 | 4.880 | 4.470 | 110,300 |
| 2025-07-24 | 4.880 | 4.900 | 4.800 | 4.900 | 4.489 | 157,000 |
| 2025-07-23 | 4.820 | 4.970 | 4.820 | 4.920 | 4.507 | 350,700 |
| 2025-07-22 | 4.850 | 4.960 | 4.820 | 4.820 | 4.415 | 256,700 |
| 2025-07-21 | 4.950 | 4.950 | 4.800 | 4.850 | 4.443 | 101,600 |
| 2025-07-18 | 4.930 | 4.990 | 4.850 | 4.850 | 4.443 | 372,200 |
| 2025-07-17 | 4.900 | 5.050 | 4.810 | 4.970 | 4.553 | 358,300 |
| 2025-07-16 | 4.900 | 4.900 | 4.780 | 4.880 | 4.470 | 111,700 |
| 2025-07-15 | 4.740 | 4.960 | 4.680 | 4.960 | 4.544 | 373,700 |
| 2025-07-14 | 4.850 | 4.850 | 4.620 | 4.690 | 4.296 | 562,000 |
| 2025-07-11 | 4.930 | 4.950 | 4.800 | 4.800 | 4.397 | 302,200 |
| 2025-07-10 | 4.940 | 5.010 | 4.920 | 4.960 | 4.544 | 287,000 |
| 2025-07-09 | 5.060 | 5.090 | 4.960 | 5.020 | 4.599 | 427,400 |
| 2025-07-08 | 5.010 | 5.100 | 5.010 | 5.100 | 4.672 | 270,700 |
| 2025-07-07 | 5.100 | 5.110 | 5.010 | 5.050 | 4.626 | 303,300 |
| 2025-07-04 | 5.050 | 5.130 | 5.000 | 5.100 | 4.672 | 766,100 |
| 2025-07-03 | 5.040 | 5.100 | 5.030 | 5.070 | 4.644 | 573,600 |
| 2025-07-02 | 5.150 | 5.150 | 4.970 | 5.030 | 4.608 | 621,600 |
| 2025-07-01 | 5.120 | 5.210 | 5.030 | 5.150 | 4.718 | 885,800 |
| 2025-06-30 | 5.160 | 5.170 | 5.040 | 5.160 | 4.727 | 326,000 |
| 2025-06-27 | 5.200 | 5.200 | 5.070 | 5.100 | 4.672 | 417,700 |
| 2025-06-26 | 5.230 | 5.280 | 5.150 | 5.200 | 4.763 | 268,800 |
| 2025-06-25 | 5.100 | 5.250 | 5.070 | 5.230 | 4.791 | 397,700 |
| 2025-06-24 | 5.220 | 5.300 | 5.070 | 5.110 | 4.681 | 428,900 |
| 2025-06-23 | 5.220 | 5.220 | 5.040 | 5.180 | 4.745 | 195,300 |
| 2025-06-20 | 5.400 | 5.400 | 5.120 | 5.170 | 4.736 | 260,700 |
| 2025-06-18 | 5.340 | 5.390 | 5.280 | 5.360 | 4.910 | 166,000 |
| 2025-06-17 | 5.360 | 5.400 | 5.280 | 5.310 | 4.864 | 131,500 |
| 2025-06-16 | 5.180 | 5.380 | 5.180 | 5.310 | 4.864 | 219,900 |
| 2025-06-13 | 5.230 | 5.310 | 5.190 | 5.200 | 4.763 | 197,200 |
| 2025-06-12 | 5.170 | 5.320 | 5.120 | 5.320 | 4.873 | 233,900 |
| 2025-06-11 | 5.170 | 5.310 | 5.160 | 5.170 | 4.736 | 265,600 |
| 2025-06-10 | 5.140 | 5.280 | 5.100 | 5.210 | 4.773 | 675,800 |
| 2025-06-09 | 5.020 | 5.160 | 4.900 | 5.140 | 4.708 | 300,000 |
| 2025-06-06 | 5.100 | 5.150 | 4.930 | 4.970 | 4.553 | 635,600 |
| 2025-06-05 | 5.340 | 5.440 | 5.080 | 5.080 | 4.654 | 609,100 |
| 2025-06-04 | 5.390 | 5.400 | 5.310 | 5.380 | 4.928 | 289,500 |
| 2025-06-03 | 5.220 | 5.410 | 5.220 | 5.340 | 4.892 | 441,900 |
| 2025-06-02 | 5.330 | 5.370 | 5.130 | 5.220 | 4.782 | 301,500 |
| 2025-05-30 | 5.280 | 5.330 | 5.210 | 5.280 | 4.837 | 299,900 |
| 2025-05-29 | 5.250 | 5.330 | 5.230 | 5.290 | 4.846 | 451,900 |
| 2025-05-28 | 5.200 | 5.300 | 5.150 | 5.280 | 4.837 | 418,500 |
| 2025-05-27 | 5.240 | 5.370 | 5.210 | 5.250 | 4.809 | 285,500 |
| 2025-05-26 | 5.120 | 5.280 | 5.030 | 5.200 | 4.763 | 653,500 |
| 2025-05-23 | 4.950 | 5.150 | 4.880 | 5.120 | 4.690 | 1,292,200 |
| 2025-05-22 | 4.650 | 5.050 | 4.650 | 5.000 | 4.580 | 965,600 |
| 2025-05-21 | 4.580 | 4.680 | 4.500 | 4.650 | 4.260 | 729,200 |
| 2025-05-20 | 4.660 | 4.720 | 4.510 | 4.630 | 4.241 | 796,300 |
| 2025-05-19 | 4.500 | 4.770 | 4.460 | 4.700 | 4.305 | 966,500 |
| 2025-05-16 | 4.800 | 4.850 | 4.520 | 4.550 | 4.168 | 1,844,500 |
| 2025-05-15 | 4.160 | 4.400 | 4.160 | 4.310 | 3.948 | 1,468,700 |
| 2025-05-14 | 4.130 | 4.170 | 4.060 | 4.120 | 3.774 | 369,700 |
| 2025-05-13 | 4.000 | 4.180 | 4.000 | 4.120 | 3.774 | 388,000 |
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.