Cruzeiro do Sul Educacional S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.100 | 4.120 | 4.030 | 4.050 | 3.710 | 143,000 |
| 2025-05-09 | 4.100 | 4.150 | 4.000 | 4.100 | 3.756 | 383,300 |
| 2025-05-08 | 4.010 | 4.250 | 4.010 | 4.080 | 3.737 | 1,105,200 |
| 2025-05-07 | 3.970 | 4.030 | 3.870 | 4.010 | 3.673 | 459,300 |
| 2025-05-06 | 4.020 | 4.060 | 3.910 | 3.970 | 3.637 | 145,900 |
| 2025-05-05 | 4.000 | 4.070 | 3.930 | 4.000 | 3.664 | 309,300 |
| 2025-05-02 | 3.850 | 4.000 | 3.800 | 3.990 | 3.655 | 300,500 |
| 2025-04-30 | 4.060 | 4.140 | 3.970 | 4.090 | 3.747 | 435,600 |
| 2025-04-29 | 4.090 | 4.170 | 4.020 | 4.090 | 3.553 | 437,500 |
| 2025-04-28 | 3.960 | 4.080 | 3.960 | 4.080 | 3.544 | 436,900 |
| 2025-04-25 | 4.030 | 4.080 | 3.910 | 3.980 | 3.458 | 975,300 |
| 2025-04-24 | 3.860 | 4.070 | 3.860 | 4.030 | 3.501 | 589,500 |
| 2025-04-23 | 3.810 | 3.980 | 3.810 | 3.830 | 3.327 | 842,100 |
| 2025-04-22 | 3.840 | 3.940 | 3.820 | 3.850 | 3.345 | 474,400 |
| 2025-04-17 | 3.750 | 3.990 | 3.710 | 3.860 | 3.353 | 877,000 |
| 2025-04-16 | 3.770 | 3.820 | 3.720 | 3.750 | 3.258 | 458,100 |
| 2025-04-15 | 3.740 | 3.800 | 3.660 | 3.740 | 3.249 | 1,010,800 |
| 2025-04-14 | 3.700 | 3.780 | 3.660 | 3.740 | 3.249 | 1,798,500 |
| 2025-04-11 | 3.610 | 3.700 | 3.560 | 3.690 | 3.206 | 1,817,100 |
| 2025-04-10 | 3.570 | 3.650 | 3.520 | 3.620 | 3.145 | 513,700 |
| 2025-04-09 | 3.330 | 3.620 | 3.330 | 3.570 | 3.101 | 496,400 |
| 2025-04-08 | 3.370 | 3.460 | 3.270 | 3.360 | 2.919 | 1,179,500 |
| 2025-04-07 | 3.350 | 3.390 | 3.200 | 3.390 | 2.945 | 733,000 |
| 2025-04-04 | 3.650 | 3.660 | 3.390 | 3.420 | 2.971 | 823,900 |
| 2025-04-03 | 3.570 | 3.790 | 3.540 | 3.700 | 3.214 | 928,800 |
| 2025-04-02 | 3.600 | 3.700 | 3.600 | 3.630 | 3.154 | 767,200 |
| 2025-04-01 | 3.780 | 3.780 | 3.340 | 3.590 | 3.119 | 3,370,000 |
| 2025-03-31 | 3.880 | 3.880 | 3.680 | 3.800 | 3.301 | 260,400 |
| 2025-03-28 | 3.770 | 3.880 | 3.730 | 3.880 | 3.371 | 163,200 |
| 2025-03-27 | 3.670 | 3.870 | 3.670 | 3.810 | 3.310 | 273,100 |
| 2025-03-26 | 3.680 | 3.740 | 3.680 | 3.730 | 3.240 | 126,000 |
| 2025-03-25 | 3.510 | 3.690 | 3.460 | 3.650 | 3.171 | 186,200 |
| 2025-03-24 | 3.490 | 3.550 | 3.440 | 3.490 | 3.032 | 142,300 |
| 2025-03-21 | 3.600 | 3.620 | 3.500 | 3.500 | 3.041 | 165,100 |
| 2025-03-20 | 3.710 | 3.720 | 3.610 | 3.610 | 3.136 | 116,500 |
| 2025-03-19 | 3.640 | 3.730 | 3.630 | 3.690 | 3.206 | 280,100 |
| 2025-03-18 | 3.630 | 3.740 | 3.600 | 3.630 | 3.154 | 618,400 |
| 2025-03-17 | 3.600 | 3.750 | 3.600 | 3.600 | 3.127 | 548,600 |
| 2025-03-14 | 3.530 | 3.680 | 3.530 | 3.680 | 3.197 | 469,900 |
| 2025-03-13 | 3.490 | 3.530 | 3.440 | 3.530 | 3.067 | 440,900 |
| 2025-03-12 | 3.430 | 3.560 | 3.430 | 3.500 | 3.041 | 161,500 |
| 2025-03-11 | 3.430 | 3.480 | 3.380 | 3.450 | 2.997 | 253,400 |
| 2025-03-10 | 3.510 | 3.590 | 3.420 | 3.420 | 2.971 | 725,400 |
| 2025-03-07 | 3.450 | 3.640 | 3.410 | 3.590 | 3.119 | 420,200 |
| 2025-03-06 | 3.310 | 3.530 | 3.240 | 3.430 | 2.980 | 736,000 |
| 2025-03-05 | 3.370 | 3.380 | 3.300 | 3.300 | 2.867 | 213,200 |
| 2025-02-28 | 3.450 | 3.460 | 3.260 | 3.380 | 2.936 | 759,400 |
| 2025-02-27 | 3.370 | 3.490 | 3.370 | 3.450 | 2.997 | 422,700 |
| 2025-02-26 | 3.490 | 3.520 | 3.370 | 3.400 | 2.954 | 805,000 |
| 2025-02-25 | 3.510 | 3.540 | 3.440 | 3.460 | 3.006 | 353,700 |
| 2025-02-24 | 3.600 | 3.700 | 3.480 | 3.530 | 3.067 | 526,800 |
| 2025-02-21 | 3.610 | 3.680 | 3.550 | 3.680 | 3.197 | 422,100 |
| 2025-02-20 | 3.600 | 3.630 | 3.560 | 3.620 | 3.145 | 257,500 |
| 2025-02-19 | 3.760 | 3.760 | 3.600 | 3.600 | 3.127 | 385,200 |
| 2025-02-18 | 3.790 | 3.810 | 3.660 | 3.800 | 3.301 | 681,200 |
| 2025-02-17 | 3.690 | 3.830 | 3.660 | 3.790 | 3.293 | 624,900 |
| 2025-02-14 | 3.480 | 3.660 | 3.440 | 3.660 | 3.180 | 560,500 |
| 2025-02-13 | 3.370 | 3.470 | 3.350 | 3.470 | 3.015 | 450,900 |
| 2025-02-12 | 3.550 | 3.550 | 3.350 | 3.440 | 2.988 | 538,500 |
| 2025-02-11 | 3.500 | 3.550 | 3.410 | 3.550 | 3.084 | 1,497,600 |
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.