CSED3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 4.220 | 4.280 | 4.070 | 4.070 | 4.070 | 1,561 |
| 2026-07-10 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 869 |
| 2026-07-09 | 3.880 | 4.110 | 3.880 | 4.090 | 4.090 | 1,322 |
| 2026-07-08 | 3.900 | 3.950 | 3.810 | 3.950 | 3.950 | 1,136 |
| 2026-07-07 | 3.940 | 3.950 | 3.850 | 3.900 | 3.900 | 1,265 |
| 2026-07-06 | 3.970 | 4.080 | 3.800 | 3.900 | 3.900 | 2,220 |
| 2026-07-03 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,097 |
| 2026-07-02 | 3.970 | 3.990 | 3.800 | 3.800 | 3.800 | 1,462 |
| 2026-07-01 | 3.770 | 3.910 | 3.680 | 3.800 | 3.800 | 2,230 |
| 2026-06-30 | 3.810 | 3.810 | 3.640 | 3.690 | 3.690 | 2,232 |
| 2026-06-29 | 3.800 | 3.850 | 3.700 | 3.700 | 3.700 | 806 |
| 2026-06-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,068 |
| 2026-06-25 | 3.710 | 3.730 | 3.610 | 3.610 | 3.610 | 1,200 |
| 2026-06-24 | 3.680 | 3.680 | 3.590 | 3.590 | 3.590 | 1,693 |
| 2026-06-23 | 3.660 | 3.730 | 3.550 | 3.600 | 3.600 | 1,053 |
| 2026-06-22 | 3.680 | 3.740 | 3.610 | 3.650 | 3.650 | 2,099 |
| 2026-06-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,562 |
| 2026-06-18 | 3.520 | 3.560 | 3.460 | 3.460 | 3.460 | 1,249 |
| 2026-06-17 | 3.610 | 3.650 | 3.460 | 3.460 | 3.460 | 1,658 |
| 2026-06-16 | 3.450 | 3.620 | 3.390 | 3.620 | 3.620 | 2,057 |
| 2026-06-15 | 3.600 | 3.720 | 3.410 | 3.520 | 3.520 | 3,111 |
| 2026-06-12 | 3.710 | 3.780 | 3.570 | 3.570 | 3.570 | 2,714 |
| 2026-06-11 | 3.950 | 3.960 | 3.600 | 3.670 | 3.670 | 3,695 |
| 2026-06-10 | 3.910 | 3.910 | 3.810 | 3.840 | 3.840 | 1,502 |
| 2026-06-09 | 3.820 | 3.980 | 3.820 | 3.860 | 3.860 | 1,568 |
| 2026-06-08 | 3.870 | 3.910 | 3.800 | 3.800 | 3.800 | 1,225 |
| 2026-06-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,900 |
| 2026-06-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2,810 |
| 2026-06-02 | 4.080 | 4.080 | 3.880 | 3.930 | 3.930 | 1,852 |
| 2026-06-01 | 4.000 | 4.060 | 3.900 | 3.900 | 3.900 | 2,691 |
| 2026-05-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,084 |
| 2026-05-28 | 4.120 | 4.200 | 4.080 | 4.100 | 4.100 | 761 |
| 2026-05-27 | 4.100 | 4.200 | 4.070 | 4.160 | 4.160 | 1,188 |
| 2026-05-26 | 4.260 | 4.270 | 4.060 | 4.060 | 4.060 | 1,578 |
| 2026-05-25 | 4.100 | 4.360 | 4.100 | 4.240 | 4.240 | 2,007 |
| 2026-05-22 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 2,038 |
| 2026-05-21 | 4.400 | 4.430 | 4.280 | 4.420 | 4.420 | 1,023 |
| 2026-05-20 | 4.110 | 4.400 | 4.080 | 4.400 | 4.400 | 1,109 |
| 2026-05-19 | 4.330 | 4.330 | 4.050 | 4.070 | 4.070 | 1,441 |
| 2026-05-18 | 4.020 | 4.290 | 4.020 | 4.290 | 4.290 | 2,171 |
| 2026-05-15 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 2,372 |
| 2026-05-14 | 4.560 | 4.560 | 4.160 | 4.160 | 4.160 | 3,421 |
| 2026-05-13 | 5.070 | 5.070 | 4.340 | 4.600 | 4.600 | 5,678 |
| 2026-05-12 | 5.310 | 5.310 | 4.930 | 5.210 | 5.210 | 1,712 |
| 2026-05-11 | 5.630 | 5.670 | 5.020 | 5.130 | 5.130 | 2,563 |
| 2026-05-08 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 909 |
| 2026-05-07 | 5.400 | 5.610 | 5.380 | 5.470 | 5.470 | 1,458 |
| 2026-05-06 | 5.310 | 5.520 | 5.310 | 5.500 | 5.500 | 900 |
| 2026-05-05 | 5.380 | 5.460 | 5.270 | 5.330 | 5.330 | 1,320 |
| 2026-05-04 | 5.600 | 5.710 | 5.210 | 5.360 | 5.360 | 1,943 |
| 2026-04-30 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 1,308 |
| 2026-04-29 | 5.510 | 5.510 | 5.270 | 5.380 | 5.380 | 1,520 |
| 2026-04-28 | 5.550 | 5.670 | 5.500 | 5.630 | 5.630 | 931 |
| 2026-04-27 | 5.820 | 5.900 | 5.630 | 5.700 | 5.700 | 1,161 |
| 2026-04-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,271 |
| 2026-04-23 | 5.860 | 5.950 | 5.650 | 5.800 | 5.800 | 2,262 |
| 2026-04-22 | 6.000 | 6.320 | 5.840 | 5.840 | 5.840 | 1,695 |
| 2026-04-20 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 991 |
| 2026-04-17 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 1,087 |
| 2026-04-16 | 6.200 | 6.290 | 6.100 | 6.270 | 6.270 | 1,673 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.