CSED3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 521 |
| 2025-07-24 | 4.970 | 4.970 | 4.820 | 4.920 | 4.920 | 1,111 |
| 2025-07-23 | 4.770 | 4.970 | 4.710 | 4.830 | 4.830 | 837 |
| 2025-07-22 | 4.850 | 4.940 | 4.830 | 4.830 | 4.830 | 744 |
| 2025-07-21 | 4.900 | 4.940 | 4.780 | 4.780 | 4.780 | 743 |
| 2025-07-18 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 642 |
| 2025-07-17 | 4.920 | 5.040 | 4.820 | 4.900 | 4.900 | 902 |
| 2025-07-16 | 4.930 | 4.930 | 4.790 | 4.790 | 4.790 | 812 |
| 2025-07-15 | 4.670 | 4.920 | 4.670 | 4.800 | 4.800 | 549 |
| 2025-07-14 | 4.890 | 4.890 | 4.640 | 4.700 | 4.700 | 1,179 |
| 2025-07-11 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 587 |
| 2025-07-10 | 5.040 | 5.040 | 4.910 | 5.030 | 5.030 | 755 |
| 2025-07-09 | 5.000 | 5.120 | 4.960 | 5.120 | 5.120 | 1,193 |
| 2025-07-08 | 5.020 | 5.100 | 5.020 | 5.100 | 5.100 | 527 |
| 2025-07-07 | 4.960 | 5.130 | 4.960 | 5.110 | 5.110 | 1,513 |
| 2025-07-04 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 689 |
| 2025-07-03 | 5.070 | 5.110 | 5.010 | 5.110 | 5.110 | 668 |
| 2025-07-02 | 5.040 | 5.140 | 4.980 | 5.080 | 5.080 | 900 |
| 2025-07-01 | 5.160 | 5.200 | 5.030 | 5.150 | 5.150 | 992 |
| 2025-06-30 | 5.080 | 5.200 | 5.050 | 5.200 | 5.200 | 1,319 |
| 2025-06-27 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 748 |
| 2025-06-26 | 5.220 | 5.270 | 5.120 | 5.160 | 5.160 | 776 |
| 2025-06-25 | 5.170 | 5.260 | 5.090 | 5.150 | 5.150 | 1,145 |
| 2025-06-24 | 5.180 | 5.330 | 5.100 | 5.180 | 5.180 | 1,238 |
| 2025-06-23 | 5.170 | 5.250 | 5.060 | 5.180 | 5.180 | 1,001 |
| 2025-06-20 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 591 |
| 2025-06-18 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 837 |
| 2025-06-17 | 5.370 | 5.400 | 5.280 | 5.280 | 5.280 | 595 |
| 2025-06-16 | 5.140 | 5.380 | 5.140 | 5.300 | 5.300 | 1,118 |
| 2025-06-13 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 1,281 |
| 2025-06-12 | 5.300 | 5.300 | 5.130 | 5.230 | 5.230 | 1,233 |
| 2025-06-11 | 5.040 | 5.330 | 5.040 | 5.260 | 5.260 | 770 |
| 2025-06-10 | 5.150 | 5.280 | 5.100 | 5.110 | 5.110 | 909 |
| 2025-06-09 | 5.020 | 5.150 | 4.920 | 5.090 | 5.090 | 699 |
| 2025-06-06 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,412 |
| 2025-06-05 | 5.330 | 5.440 | 5.030 | 5.080 | 5.080 | 1,092 |
| 2025-06-04 | 5.240 | 5.390 | 5.240 | 5.320 | 5.320 | 886 |
| 2025-06-03 | 5.310 | 5.410 | 5.230 | 5.410 | 5.410 | 2,029 |
| 2025-06-02 | 5.250 | 5.380 | 5.090 | 5.240 | 5.240 | 2,188 |
| 2025-05-30 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1,060 |
| 2025-05-29 | 5.340 | 5.350 | 5.230 | 5.350 | 5.350 | 1,243 |
| 2025-05-28 | 5.140 | 5.340 | 5.130 | 5.340 | 5.340 | 1,484 |
| 2025-05-27 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1,947 |
| 2025-05-26 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 1,698 |
| 2025-05-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,581 |
| 2025-05-22 | 4.620 | 5.040 | 4.520 | 5.030 | 5.030 | 2,660 |
| 2025-05-21 | 4.530 | 4.720 | 4.510 | 4.720 | 4.720 | 1,556 |
| 2025-05-20 | 4.750 | 4.750 | 4.520 | 4.650 | 4.650 | 1,099 |
| 2025-05-19 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 1,210 |
| 2025-05-16 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 3,016 |
| 2025-05-15 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,500 |
| 2025-05-14 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,406 |
| 2025-05-13 | 4.010 | 4.160 | 4.010 | 4.140 | 4.140 | 539 |
| 2025-05-12 | 4.140 | 4.140 | 3.990 | 4.040 | 4.040 | 872 |
| 2025-05-09 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-05-06 | 3.930 | 4.050 | 3.920 | 4.010 | 4.010 | 867 |
| 2025-05-05 | 4.060 | 4.080 | 3.940 | 4.020 | 4.020 | 4,001 |
| 2025-05-02 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 729 |
| 2025-04-30 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 844 |
| 2025-04-29 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1,410 |
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.