CSED3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,341 |
| 2025-10-16 | 5.640 | 5.640 | 5.400 | 5.470 | 5.470 | 1,334 |
| 2025-10-15 | 5.380 | 5.660 | 5.310 | 5.590 | 5.590 | 2,775 |
| 2025-10-14 | 5.180 | 5.380 | 5.100 | 5.380 | 5.380 | 981 |
| 2025-10-13 | 5.000 | 5.290 | 4.980 | 5.120 | 5.120 | 1,158 |
| 2025-10-10 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 640 |
| 2025-10-09 | 5.100 | 5.190 | 4.970 | 4.970 | 4.970 | 1,512 |
| 2025-10-08 | 4.760 | 5.140 | 4.640 | 5.020 | 5.020 | 1,795 |
| 2025-10-07 | 5.030 | 5.080 | 4.900 | 4.920 | 4.920 | 901 |
| 2025-10-06 | 4.890 | 5.130 | 4.880 | 5.130 | 5.130 | 963 |
| 2025-10-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 935 |
| 2025-10-02 | 4.930 | 4.990 | 4.850 | 4.910 | 4.910 | 735 |
| 2025-10-01 | 4.940 | 4.960 | 4.820 | 4.900 | 4.900 | 1,011 |
| 2025-09-30 | 4.970 | 4.980 | 4.890 | 4.980 | 4.980 | 622 |
| 2025-09-29 | 5.000 | 5.020 | 4.860 | 4.990 | 4.990 | 558 |
| 2025-09-26 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 368 |
| 2025-09-25 | 5.080 | 5.190 | 4.810 | 4.870 | 4.870 | 1,739 |
| 2025-09-24 | 4.950 | 5.200 | 4.900 | 5.130 | 5.130 | 1,117 |
| 2025-09-23 | 4.950 | 4.990 | 4.880 | 4.940 | 4.940 | 1,524 |
| 2025-09-22 | 5.140 | 5.140 | 4.930 | 5.060 | 5.060 | 971 |
| 2025-09-19 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1,446 |
| 2025-09-18 | 5.150 | 5.240 | 5.090 | 5.160 | 5.160 | 1,193 |
| 2025-09-17 | 5.010 | 5.260 | 4.910 | 5.260 | 5.260 | 2,855 |
| 2025-09-16 | 4.720 | 4.920 | 4.700 | 4.900 | 4.900 | 1,223 |
| 2025-09-15 | 4.710 | 4.810 | 4.650 | 4.750 | 4.750 | 693 |
| 2025-09-12 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 922 |
| 2025-09-11 | 4.650 | 4.800 | 4.600 | 4.660 | 4.660 | 1,202 |
| 2025-09-10 | 4.590 | 4.650 | 4.550 | 4.570 | 4.570 | 1,467 |
| 2025-09-09 | 4.740 | 4.740 | 4.540 | 4.630 | 4.630 | 1,090 |
| 2025-09-08 | 4.790 | 4.790 | 4.580 | 4.690 | 4.690 | 1,386 |
| 2025-09-05 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,150 |
| 2025-09-04 | 4.470 | 4.620 | 4.450 | 4.610 | 4.610 | 552 |
| 2025-09-03 | 4.480 | 4.530 | 4.390 | 4.480 | 4.480 | 811 |
| 2025-09-02 | 4.790 | 4.790 | 4.460 | 4.460 | 4.460 | 1,163 |
| 2025-09-01 | 4.600 | 4.750 | 4.600 | 4.600 | 4.600 | 1,030 |
| 2025-08-29 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 712 |
| 2025-08-28 | 4.710 | 4.790 | 4.600 | 4.680 | 4.680 | 704 |
| 2025-08-27 | 4.770 | 4.790 | 4.550 | 4.660 | 4.660 | 450 |
| 2025-08-26 | 4.670 | 4.760 | 4.560 | 4.670 | 4.670 | 693 |
| 2025-08-25 | 4.670 | 4.730 | 4.580 | 4.630 | 4.630 | 706 |
| 2025-08-22 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 904 |
| 2025-08-21 | 4.540 | 4.560 | 4.370 | 4.370 | 4.370 | 485 |
| 2025-08-20 | 4.380 | 4.500 | 4.300 | 4.480 | 4.480 | 983 |
| 2025-08-19 | 4.680 | 4.680 | 4.230 | 4.340 | 4.340 | 1,478 |
| 2025-08-18 | 4.680 | 4.770 | 4.620 | 4.690 | 4.690 | 1,309 |
| 2025-08-15 | 5.100 | 5.170 | 4.590 | 4.680 | 4.680 | 2,859 |
| 2025-08-14 | 4.930 | 5.080 | 4.910 | 5.080 | 5.080 | 637 |
| 2025-08-13 | 5.020 | 5.080 | 4.950 | 5.040 | 5.040 | 491 |
| 2025-08-12 | 4.960 | 5.090 | 4.960 | 5.090 | 5.090 | 360 |
| 2025-08-11 | 5.080 | 5.100 | 4.950 | 5.010 | 5.010 | 476 |
| 2025-08-08 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 467 |
| 2025-08-07 | 5.170 | 5.170 | 5.000 | 5.100 | 5.100 | 531 |
| 2025-08-06 | 4.990 | 5.190 | 4.990 | 5.080 | 5.080 | 881 |
| 2025-08-05 | 4.950 | 5.120 | 4.900 | 5.120 | 5.120 | 1,335 |
| 2025-08-04 | 5.070 | 5.150 | 4.910 | 4.910 | 4.910 | 6,585 |
| 2025-08-01 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 2,867 |
| 2025-07-31 | 4.800 | 5.050 | 4.780 | 4.910 | 4.910 | 825 |
| 2025-07-30 | 4.640 | 4.910 | 4.630 | 4.810 | 4.810 | 696 |
| 2025-07-29 | 4.690 | 4.780 | 4.680 | 4.740 | 4.740 | 746 |
| 2025-07-28 | 4.930 | 4.950 | 4.620 | 4.620 | 4.620 | 821 |
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.