CSED3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 6.080 | 6.200 | 5.860 | 6.060 | 6.060 | 1,477 |
| 2026-04-14 | 6.060 | 6.070 | 5.900 | 6.010 | 6.010 | 870 |
| 2026-04-13 | 5.810 | 6.090 | 5.810 | 6.050 | 6.050 | 1,033 |
| 2026-04-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,496 |
| 2026-04-09 | 6.000 | 6.050 | 5.840 | 6.050 | 6.050 | 1,967 |
| 2026-04-08 | 5.990 | 6.000 | 5.820 | 5.900 | 5.900 | 1,456 |
| 2026-04-07 | 5.740 | 5.830 | 5.600 | 5.610 | 5.610 | 1,767 |
| 2026-04-06 | 5.550 | 6.000 | 5.480 | 5.820 | 5.820 | 3,374 |
| 2026-04-02 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,889 |
| 2026-04-01 | 5.360 | 5.620 | 5.360 | 5.420 | 5.420 | 1,481 |
| 2026-03-31 | 5.370 | 5.560 | 5.280 | 5.420 | 5.420 | 1,793 |
| 2026-03-30 | 5.510 | 5.640 | 5.240 | 5.380 | 5.380 | 1,834 |
| 2026-03-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2,472 |
| 2026-03-26 | 5.880 | 6.100 | 5.440 | 5.690 | 5.690 | 5,179 |
| 2026-03-25 | 6.250 | 6.250 | 5.990 | 6.060 | 6.060 | 961 |
| 2026-03-24 | 6.000 | 6.040 | 5.850 | 6.040 | 6.040 | 670 |
| 2026-03-23 | 5.780 | 6.090 | 5.780 | 6.060 | 6.060 | 961 |
| 2026-03-20 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 1,430 |
| 2026-03-19 | 5.960 | 5.960 | 5.700 | 5.920 | 5.920 | 1,525 |
| 2026-03-18 | 6.100 | 6.160 | 5.930 | 5.940 | 5.940 | 1,206 |
| 2026-03-17 | 6.200 | 6.250 | 6.000 | 6.040 | 6.040 | 1,189 |
| 2026-03-16 | 6.000 | 6.240 | 5.990 | 6.220 | 6.220 | 2,081 |
| 2026-03-13 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 1,968 |
| 2026-03-12 | 6.070 | 6.130 | 5.950 | 6.120 | 6.120 | 1,298 |
| 2026-03-11 | 6.510 | 6.530 | 6.170 | 6.350 | 6.350 | 1,436 |
| 2026-03-10 | 6.260 | 6.600 | 6.260 | 6.440 | 6.440 | 1,011 |
| 2026-03-09 | 6.220 | 6.360 | 6.010 | 6.230 | 6.230 | 1,340 |
| 2026-03-06 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 1,306 |
| 2026-03-05 | 6.720 | 6.880 | 6.190 | 6.260 | 6.260 | 1,079 |
| 2026-03-04 | 6.450 | 6.660 | 6.410 | 6.420 | 6.420 | 2,157 |
| 2026-03-03 | 6.590 | 6.650 | 6.030 | 6.460 | 6.460 | 2,204 |
| 2026-03-02 | 6.560 | 6.730 | 6.370 | 6.670 | 6.670 | 1,935 |
| 2026-02-27 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 1,365 |
| 2026-02-26 | 6.950 | 7.010 | 6.760 | 6.890 | 6.890 | 1,435 |
| 2026-02-25 | 7.000 | 7.050 | 6.900 | 6.980 | 6.980 | 1,108 |
| 2026-02-24 | 6.780 | 6.970 | 6.780 | 6.970 | 6.970 | 897 |
| 2026-02-23 | 7.060 | 7.070 | 6.760 | 6.920 | 6.920 | 1,263 |
| 2026-02-20 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 1,289 |
| 2026-02-19 | 6.630 | 6.870 | 6.590 | 6.750 | 6.750 | 1,302 |
| 2026-02-18 | 6.430 | 6.640 | 6.350 | 6.350 | 6.350 | 693 |
| 2026-02-13 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 1,349 |
| 2026-02-12 | 6.750 | 6.750 | 6.350 | 6.410 | 6.410 | 1,657 |
| 2026-02-11 | 6.450 | 6.720 | 6.430 | 6.710 | 6.710 | 1,170 |
| 2026-02-10 | 6.510 | 6.520 | 6.380 | 6.480 | 6.480 | 1,278 |
| 2026-02-09 | 6.600 | 6.600 | 6.420 | 6.430 | 6.430 | 913 |
| 2026-02-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,014 |
| 2026-02-05 | 6.500 | 6.690 | 6.460 | 6.460 | 6.460 | 942 |
| 2026-02-04 | 6.920 | 6.920 | 6.500 | 6.570 | 6.570 | 2,381 |
| 2026-02-03 | 7.000 | 7.240 | 6.860 | 6.860 | 6.860 | 1,818 |
| 2026-02-02 | 7.150 | 7.280 | 6.980 | 6.980 | 6.980 | 1,447 |
| 2026-01-30 | 7.140 | 7.300 | 7.090 | 7.240 | 7.240 | 272 |
| 2026-01-29 | 7.290 | 7.350 | 6.970 | 7.140 | 7.140 | 1,564 |
| 2026-01-28 | 7.250 | 7.420 | 7.100 | 7.320 | 7.320 | 2,117 |
| 2026-01-27 | 7.020 | 7.240 | 7.020 | 7.160 | 7.160 | 911 |
| 2026-01-26 | 7.110 | 7.120 | 6.880 | 7.090 | 7.090 | 2,323 |
| 2026-01-23 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 2,700 |
| 2026-01-22 | 6.590 | 6.900 | 6.520 | 6.880 | 6.880 | 1,864 |
| 2026-01-21 | 6.120 | 6.550 | 6.120 | 6.420 | 6.420 | 2,678 |
| 2026-01-20 | 6.180 | 6.250 | 5.730 | 6.250 | 6.250 | 1,443 |
| 2026-01-19 | 6.130 | 6.200 | 6.020 | 6.110 | 6.110 | 1,108 |
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.