Cruzeiro do Sul Educacional S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.390 | 3.560 | 3.390 | 3.470 | 3.015 | 622,900 |
| 2025-02-07 | 3.400 | 3.560 | 3.400 | 3.480 | 3.023 | 778,100 |
| 2025-02-06 | 3.350 | 3.490 | 3.320 | 3.470 | 3.015 | 276,000 |
| 2025-02-05 | 3.520 | 3.520 | 3.350 | 3.360 | 2.919 | 1,030,600 |
| 2025-02-04 | 3.430 | 3.490 | 3.380 | 3.470 | 3.015 | 600,800 |
| 2025-02-03 | 3.470 | 3.470 | 3.350 | 3.440 | 2.988 | 425,100 |
| 2025-01-31 | 3.410 | 3.470 | 3.360 | 3.440 | 2.988 | 359,600 |
| 2025-01-30 | 3.260 | 3.390 | 3.260 | 3.390 | 2.945 | 2,500,100 |
| 2025-01-29 | 3.300 | 3.320 | 3.220 | 3.300 | 2.867 | 507,900 |
| 2025-01-28 | 3.410 | 3.410 | 3.290 | 3.360 | 2.919 | 184,200 |
| 2025-01-27 | 3.220 | 3.380 | 3.170 | 3.380 | 2.936 | 514,200 |
| 2025-01-24 | 3.160 | 3.300 | 3.160 | 3.220 | 2.797 | 2,108,800 |
| 2025-01-23 | 3.220 | 3.240 | 3.150 | 3.210 | 2.789 | 409,100 |
| 2025-01-22 | 3.240 | 3.250 | 3.130 | 3.210 | 2.789 | 836,300 |
| 2025-01-21 | 3.240 | 3.270 | 3.130 | 3.210 | 2.789 | 656,900 |
| 2025-01-20 | 3.150 | 3.270 | 3.130 | 3.230 | 2.806 | 676,900 |
| 2025-01-17 | 3.250 | 3.250 | 3.140 | 3.150 | 2.737 | 470,800 |
| 2025-01-16 | 3.370 | 3.380 | 3.190 | 3.270 | 2.841 | 520,400 |
| 2025-01-15 | 3.080 | 3.380 | 3.080 | 3.380 | 2.936 | 708,800 |
| 2025-01-14 | 3.100 | 3.150 | 3.030 | 3.150 | 2.737 | 319,000 |
| 2025-01-13 | 3.060 | 3.120 | 3.010 | 3.110 | 2.702 | 313,600 |
| 2025-01-10 | 3.100 | 3.120 | 3.060 | 3.080 | 2.676 | 196,400 |
| 2025-01-09 | 3.140 | 3.140 | 3.040 | 3.120 | 2.710 | 321,000 |
| 2025-01-08 | 3.060 | 3.100 | 3.040 | 3.100 | 2.693 | 248,800 |
| 2025-01-07 | 3.190 | 3.190 | 3.100 | 3.110 | 2.702 | 379,600 |
| 2025-01-06 | 3.060 | 3.160 | 3.040 | 3.150 | 2.737 | 395,900 |
| 2025-01-03 | 3.140 | 3.150 | 3.000 | 3.000 | 2.606 | 297,100 |
| 2025-01-02 | 3.200 | 3.200 | 3.040 | 3.120 | 2.710 | 425,100 |
| 2024-12-30 | 3.090 | 3.200 | 3.030 | 3.200 | 2.780 | 393,500 |
| 2024-12-27 | 3.140 | 3.160 | 3.080 | 3.110 | 2.702 | 205,400 |
| 2024-12-26 | 3.060 | 3.120 | 3.000 | 3.090 | 2.684 | 548,900 |
| 2024-12-23 | 3.170 | 3.200 | 3.060 | 3.060 | 2.658 | 600,300 |
| 2024-12-20 | 2.900 | 3.320 | 2.900 | 3.220 | 2.797 | 1,046,500 |
| 2024-12-19 | 2.700 | 2.980 | 2.700 | 2.900 | 2.519 | 1,074,800 |
| 2024-12-18 | 2.960 | 2.970 | 2.730 | 2.730 | 2.372 | 898,200 |
| 2024-12-17 | 2.890 | 3.020 | 2.850 | 3.020 | 2.624 | 548,400 |
| 2024-12-16 | 3.000 | 3.080 | 2.890 | 2.900 | 2.519 | 441,200 |
| 2024-12-13 | 3.020 | 3.110 | 2.980 | 2.990 | 2.598 | 775,000 |
| 2024-12-12 | 3.250 | 3.260 | 3.020 | 3.080 | 2.676 | 899,900 |
| 2024-12-11 | 3.220 | 3.350 | 3.150 | 3.290 | 2.858 | 727,400 |
| 2024-12-10 | 3.140 | 3.240 | 3.110 | 3.220 | 2.797 | 597,300 |
| 2024-12-09 | 3.200 | 3.250 | 3.080 | 3.110 | 2.702 | 1,051,300 |
| 2024-12-06 | 3.220 | 3.280 | 3.130 | 3.170 | 2.754 | 646,100 |
| 2024-12-05 | 3.190 | 3.320 | 3.190 | 3.220 | 2.797 | 576,600 |
| 2024-12-04 | 3.300 | 3.320 | 3.170 | 3.180 | 2.763 | 988,000 |
| 2024-12-03 | 3.130 | 3.250 | 3.120 | 3.250 | 2.823 | 1,197,100 |
| 2024-12-02 | 3.380 | 3.380 | 3.110 | 3.110 | 2.702 | 1,059,100 |
| 2024-11-29 | 3.100 | 3.390 | 2.990 | 3.390 | 2.945 | 1,292,000 |
| 2024-11-28 | 3.630 | 3.630 | 3.150 | 3.150 | 2.737 | 1,145,500 |
| 2024-11-27 | 3.740 | 3.780 | 3.600 | 3.600 | 3.127 | 360,300 |
| 2024-11-26 | 3.680 | 3.800 | 3.660 | 3.740 | 3.249 | 415,100 |
| 2024-11-25 | 3.620 | 3.660 | 3.610 | 3.660 | 3.180 | 278,700 |
| 2024-11-22 | 3.550 | 3.620 | 3.510 | 3.580 | 3.110 | 362,200 |
| 2024-11-21 | 3.550 | 3.580 | 3.510 | 3.540 | 3.075 | 488,300 |
| 2024-11-19 | 3.640 | 3.650 | 3.570 | 3.640 | 3.162 | 572,400 |
| 2024-11-18 | 3.360 | 3.640 | 3.330 | 3.640 | 3.162 | 1,826,900 |
| 2024-11-14 | 3.210 | 3.360 | 3.210 | 3.300 | 2.867 | 810,400 |
| 2024-11-13 | 3.370 | 3.410 | 3.270 | 3.270 | 2.841 | 949,100 |
| 2024-11-12 | 3.380 | 3.430 | 3.310 | 3.390 | 2.945 | 729,100 |
| 2024-11-11 | 3.170 | 3.400 | 3.120 | 3.390 | 2.945 | 479,100 |
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.