Cruzeiro do Sul Educacional S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.320 | 3.330 | 3.130 | 3.180 | 2.763 | 994,000 |
| 2024-11-07 | 3.440 | 3.500 | 3.300 | 3.320 | 2.884 | 418,700 |
| 2024-11-06 | 3.330 | 3.490 | 3.240 | 3.430 | 2.980 | 585,500 |
| 2024-11-05 | 3.260 | 3.360 | 3.230 | 3.340 | 2.902 | 370,300 |
| 2024-11-04 | 3.150 | 3.320 | 3.150 | 3.290 | 2.858 | 885,400 |
| 2024-11-01 | 3.330 | 3.330 | 3.100 | 3.100 | 2.693 | 1,031,000 |
| 2024-10-31 | 3.410 | 3.440 | 3.290 | 3.310 | 2.876 | 642,000 |
| 2024-10-30 | 3.350 | 3.510 | 3.350 | 3.400 | 2.954 | 575,500 |
| 2024-10-29 | 3.450 | 3.510 | 3.340 | 3.400 | 2.954 | 362,000 |
| 2024-10-28 | 3.400 | 3.490 | 3.370 | 3.490 | 3.032 | 332,000 |
| 2024-10-25 | 3.450 | 3.450 | 3.330 | 3.430 | 2.980 | 305,800 |
| 2024-10-24 | 3.230 | 3.450 | 3.160 | 3.450 | 2.997 | 409,900 |
| 2024-10-23 | 3.190 | 3.250 | 3.130 | 3.200 | 2.780 | 282,300 |
| 2024-10-22 | 3.220 | 3.260 | 3.170 | 3.210 | 2.789 | 178,400 |
| 2024-10-21 | 3.220 | 3.260 | 3.180 | 3.200 | 2.780 | 445,200 |
| 2024-10-18 | 3.350 | 3.360 | 3.200 | 3.230 | 2.806 | 285,200 |
| 2024-10-17 | 3.350 | 3.350 | 3.250 | 3.300 | 2.867 | 269,200 |
| 2024-10-16 | 3.230 | 3.360 | 3.230 | 3.360 | 2.919 | 365,300 |
| 2024-10-15 | 3.210 | 3.290 | 3.200 | 3.230 | 2.806 | 430,300 |
| 2024-10-14 | 3.160 | 3.250 | 3.150 | 3.200 | 2.780 | 221,500 |
| 2024-10-11 | 3.110 | 3.280 | 3.030 | 3.180 | 2.763 | 681,000 |
| 2024-10-10 | 3.120 | 3.140 | 3.060 | 3.080 | 2.676 | 787,700 |
| 2024-10-09 | 3.240 | 3.330 | 3.130 | 3.130 | 2.719 | 371,900 |
| 2024-10-08 | 3.260 | 3.330 | 3.240 | 3.280 | 2.849 | 400,100 |
| 2024-10-07 | 3.300 | 3.330 | 3.220 | 3.220 | 2.797 | 479,900 |
| 2024-10-04 | 3.300 | 3.310 | 3.200 | 3.300 | 2.867 | 488,400 |
| 2024-10-03 | 3.260 | 3.270 | 3.170 | 3.230 | 2.806 | 548,700 |
| 2024-10-02 | 3.310 | 3.360 | 3.250 | 3.270 | 2.841 | 553,800 |
| 2024-10-01 | 3.320 | 3.370 | 3.240 | 3.240 | 2.815 | 434,900 |
| 2024-09-30 | 3.400 | 3.430 | 3.340 | 3.350 | 2.910 | 533,100 |
| 2024-09-27 | 3.370 | 3.500 | 3.370 | 3.440 | 2.988 | 715,800 |
| 2024-09-26 | 3.300 | 3.430 | 3.300 | 3.390 | 2.945 | 486,900 |
| 2024-09-25 | 3.440 | 3.440 | 3.210 | 3.300 | 2.867 | 668,200 |
| 2024-09-24 | 3.300 | 3.410 | 3.240 | 3.380 | 2.936 | 401,500 |
| 2024-09-23 | 3.400 | 3.400 | 3.280 | 3.280 | 2.849 | 752,900 |
| 2024-09-20 | 3.530 | 3.530 | 3.320 | 3.490 | 3.032 | 1,054,400 |
| 2024-09-19 | 3.480 | 3.570 | 3.470 | 3.570 | 3.101 | 304,800 |
| 2024-09-18 | 3.500 | 3.560 | 3.450 | 3.510 | 3.049 | 1,033,100 |
| 2024-09-17 | 3.570 | 3.620 | 3.490 | 3.500 | 3.041 | 353,600 |
| 2024-09-16 | 3.630 | 3.660 | 3.550 | 3.550 | 3.084 | 269,700 |
| 2024-09-13 | 3.550 | 3.700 | 3.550 | 3.630 | 3.154 | 631,000 |
| 2024-09-12 | 3.570 | 3.650 | 3.510 | 3.550 | 3.084 | 440,100 |
| 2024-09-11 | 3.520 | 3.640 | 3.490 | 3.590 | 3.119 | 588,600 |
| 2024-09-10 | 3.530 | 3.550 | 3.440 | 3.510 | 3.049 | 226,500 |
| 2024-09-09 | 3.610 | 3.610 | 3.430 | 3.520 | 3.058 | 798,300 |
| 2024-09-06 | 3.660 | 3.680 | 3.560 | 3.560 | 3.093 | 293,100 |
| 2024-09-05 | 3.710 | 3.710 | 3.610 | 3.690 | 3.206 | 225,700 |
| 2024-09-04 | 3.550 | 3.720 | 3.550 | 3.720 | 3.232 | 491,800 |
| 2024-09-03 | 3.630 | 3.700 | 3.550 | 3.550 | 3.084 | 282,900 |
| 2024-09-02 | 3.660 | 3.660 | 3.560 | 3.590 | 3.119 | 442,700 |
| 2024-08-30 | 3.620 | 3.670 | 3.590 | 3.650 | 3.171 | 481,700 |
| 2024-08-29 | 3.740 | 3.740 | 3.610 | 3.610 | 3.136 | 331,900 |
| 2024-08-28 | 3.810 | 3.820 | 3.720 | 3.740 | 3.249 | 504,600 |
| 2024-08-27 | 3.990 | 3.990 | 3.900 | 3.970 | 3.449 | 807,700 |
| 2024-08-26 | 4.020 | 4.020 | 3.930 | 3.990 | 3.323 | 730,800 |
| 2024-08-23 | 3.980 | 4.100 | 3.890 | 4.020 | 3.348 | 1,874,000 |
| 2024-08-22 | 3.880 | 3.880 | 3.740 | 3.750 | 3.123 | 328,600 |
| 2024-08-21 | 3.900 | 3.970 | 3.800 | 3.900 | 3.248 | 1,313,300 |
| 2024-08-20 | 4.040 | 4.070 | 3.880 | 3.890 | 3.240 | 1,058,100 |
| 2024-08-19 | 3.950 | 4.050 | 3.920 | 4.050 | 3.373 | 403,900 |
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.