CSED3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 1,597 |
| 2026-01-15 | 6.430 | 6.540 | 5.800 | 5.820 | 5.820 | 2,173 |
| 2026-01-14 | 6.250 | 6.500 | 6.250 | 6.500 | 6.500 | 872 |
| 2026-01-13 | 6.250 | 6.400 | 6.160 | 6.340 | 6.340 | 1,575 |
| 2026-01-12 | 6.400 | 6.430 | 6.180 | 6.340 | 6.340 | 1,869 |
| 2026-01-09 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 1,408 |
| 2026-01-08 | 6.360 | 6.540 | 6.270 | 6.540 | 6.540 | 1,637 |
| 2026-01-07 | 6.340 | 6.430 | 6.190 | 6.290 | 6.290 | 1,480 |
| 2026-01-06 | 6.190 | 6.280 | 6.060 | 6.220 | 6.220 | 2,135 |
| 2026-01-05 | 5.990 | 6.290 | 5.990 | 6.140 | 6.140 | 1,414 |
| 2026-01-02 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 1,953 |
| 2025-12-30 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 1,455 |
| 2025-12-29 | 6.150 | 6.210 | 5.960 | 6.080 | 6.080 | 2,736 |
| 2025-12-26 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 1,977 |
| 2025-12-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 774 |
| 2025-12-22 | 5.450 | 5.450 | 5.240 | 5.390 | 5.390 | 1,308 |
| 2025-12-19 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 1,077 |
| 2025-12-18 | 5.710 | 5.830 | 5.680 | 5.820 | 5.820 | 1,620 |
| 2025-12-17 | 5.890 | 5.890 | 5.630 | 5.690 | 5.690 | 1,654 |
| 2025-12-16 | 6.030 | 6.030 | 5.800 | 5.810 | 5.810 | 1,509 |
| 2025-12-15 | 6.060 | 6.090 | 5.940 | 5.940 | 5.940 | 1,222 |
| 2025-12-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,140 |
| 2025-12-11 | 5.790 | 5.970 | 5.740 | 5.850 | 5.850 | 1,420 |
| 2025-12-10 | 5.880 | 6.060 | 5.650 | 5.690 | 5.690 | 1,261 |
| 2025-12-09 | 5.730 | 5.820 | 5.580 | 5.820 | 5.820 | 969 |
| 2025-12-08 | 5.710 | 5.940 | 5.630 | 5.670 | 5.670 | 2,984 |
| 2025-12-05 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 3,703 |
| 2025-12-04 | 6.380 | 6.520 | 6.350 | 6.370 | 6.370 | 1,146 |
| 2025-12-03 | 6.590 | 6.590 | 6.360 | 6.360 | 6.360 | 1,541 |
| 2025-12-02 | 6.230 | 6.490 | 6.170 | 6.450 | 6.450 | 1,727 |
| 2025-12-01 | 6.310 | 6.320 | 6.140 | 6.200 | 6.200 | 1,662 |
| 2025-11-28 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 1,039 |
| 2025-11-27 | 6.430 | 6.460 | 6.180 | 6.180 | 6.180 | 1,572 |
| 2025-11-26 | 6.450 | 6.540 | 6.300 | 6.300 | 6.300 | 1,235 |
| 2025-11-25 | 6.420 | 6.470 | 6.260 | 6.440 | 6.440 | 1,960 |
| 2025-11-24 | 6.380 | 6.440 | 6.290 | 6.380 | 6.380 | 1,049 |
| 2025-11-21 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 1,543 |
| 2025-11-19 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 1,538 |
| 2025-11-18 | 6.330 | 6.510 | 6.270 | 6.280 | 6.280 | 1,515 |
| 2025-11-17 | 6.520 | 6.570 | 6.270 | 6.420 | 6.420 | 1,681 |
| 2025-11-14 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 2,533 |
| 2025-11-13 | 6.120 | 6.230 | 6.040 | 6.060 | 6.060 | 1,506 |
| 2025-11-12 | 5.940 | 6.190 | 5.900 | 5.960 | 5.960 | 3,388 |
| 2025-11-11 | 5.670 | 5.840 | 5.540 | 5.840 | 5.840 | 696 |
| 2025-11-10 | 5.550 | 5.690 | 5.550 | 5.690 | 5.690 | 857 |
| 2025-11-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,023 |
| 2025-11-06 | 5.670 | 5.770 | 5.520 | 5.550 | 5.550 | 1,114 |
| 2025-11-05 | 5.680 | 5.790 | 5.580 | 5.740 | 5.740 | 1,124 |
| 2025-11-04 | 5.740 | 5.740 | 5.530 | 5.530 | 5.530 | 1,755 |
| 2025-11-03 | 5.840 | 5.850 | 5.650 | 5.770 | 5.770 | 1,712 |
| 2025-10-31 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 569 |
| 2025-10-30 | 5.570 | 5.700 | 5.540 | 5.600 | 5.600 | 693 |
| 2025-10-29 | 5.650 | 5.670 | 5.550 | 5.620 | 5.620 | 928 |
| 2025-10-28 | 5.710 | 5.720 | 5.530 | 5.660 | 5.660 | 1,115 |
| 2025-10-27 | 5.720 | 5.770 | 5.620 | 5.740 | 5.740 | 1,434 |
| 2025-10-24 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 1,013 |
| 2025-10-23 | 5.650 | 5.870 | 5.610 | 5.790 | 5.790 | 1,218 |
| 2025-10-22 | 5.680 | 5.890 | 5.640 | 5.750 | 5.750 | 1,022 |
| 2025-10-21 | 5.780 | 5.790 | 5.650 | 5.760 | 5.760 | 895 |
| 2025-10-20 | 5.480 | 5.780 | 5.480 | 5.780 | 5.780 | 2,940 |
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.