CSED3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.080 | 4.100 | 3.940 | 4.070 | 4.070 | 1,024 |
| 2025-04-25 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,380 |
| 2025-04-24 | 3.920 | 4.050 | 3.850 | 4.010 | 4.010 | 1,390 |
| 2025-04-23 | 3.770 | 3.970 | 3.770 | 3.880 | 3.880 | 915 |
| 2025-04-22 | 3.880 | 3.930 | 3.780 | 3.900 | 3.900 | 1,123 |
| 2025-04-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,865 |
| 2025-04-16 | 3.740 | 3.810 | 3.700 | 3.700 | 3.700 | 670 |
| 2025-04-15 | 3.690 | 3.800 | 3.640 | 3.800 | 3.800 | 974 |
| 2025-04-14 | 3.620 | 3.780 | 3.620 | 3.700 | 3.700 | 870 |
| 2025-04-11 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 1,144 |
| 2025-04-10 | 3.520 | 3.630 | 3.500 | 3.620 | 3.620 | 715 |
| 2025-04-09 | 3.300 | 3.580 | 3.300 | 3.550 | 3.550 | 1,337 |
| 2025-04-08 | 3.230 | 3.470 | 3.230 | 3.320 | 3.320 | 1,309 |
| 2025-04-07 | 3.390 | 3.390 | 3.210 | 3.390 | 3.390 | 2,724 |
| 2025-04-04 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1,824 |
| 2025-04-03 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,605 |
| 2025-04-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,237 |
| 2025-04-01 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 5,704 |
| 2025-03-31 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1,813 |
| 2025-03-28 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 757 |
| 2025-03-27 | 3.720 | 3.860 | 3.660 | 3.740 | 3.740 | 1,121 |
| 2025-03-26 | 3.690 | 3.740 | 3.680 | 3.680 | 3.680 | 1,121 |
| 2025-03-25 | 3.490 | 3.680 | 3.490 | 3.570 | 3.570 | 781 |
| 2025-03-24 | 3.620 | 3.620 | 3.450 | 3.560 | 3.560 | 736 |
| 2025-03-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,057 |
| 2025-03-20 | 3.760 | 3.760 | 3.620 | 3.670 | 3.670 | 1,263 |
| 2025-03-19 | 3.630 | 3.730 | 3.630 | 3.720 | 3.720 | 845 |
| 2025-03-18 | 3.670 | 3.740 | 3.600 | 3.690 | 3.690 | 1,336 |
| 2025-03-17 | 3.680 | 3.740 | 3.610 | 3.620 | 3.620 | 1,287 |
| 2025-03-14 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 811 |
| 2025-03-13 | 3.480 | 3.550 | 3.450 | 3.470 | 3.470 | 676 |
| 2025-03-12 | 3.490 | 3.570 | 3.470 | 3.500 | 3.500 | 735 |
| 2025-03-11 | 3.420 | 3.490 | 3.400 | 3.440 | 3.440 | 876 |
| 2025-03-10 | 3.600 | 3.600 | 3.420 | 3.470 | 3.470 | 1,131 |
| 2025-03-07 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1,508 |
| 2025-03-06 | 3.430 | 3.510 | 3.300 | 3.450 | 3.450 | 1,153 |
| 2025-03-05 | 3.470 | 3.470 | 3.280 | 3.400 | 3.400 | 1,204 |
| 2025-02-28 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1,013 |
| 2025-02-27 | 3.350 | 3.470 | 3.350 | 3.410 | 3.410 | 620 |
| 2025-02-26 | 3.470 | 3.510 | 3.380 | 3.390 | 3.390 | 755 |
| 2025-02-25 | 3.470 | 3.510 | 3.450 | 3.470 | 3.470 | 598 |
| 2025-02-24 | 3.600 | 3.720 | 3.480 | 3.480 | 3.480 | 526 |
| 2025-02-21 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 754 |
| 2025-02-20 | 3.600 | 3.650 | 3.570 | 3.580 | 3.580 | 358 |
| 2025-02-19 | 3.750 | 3.780 | 3.600 | 3.600 | 3.600 | 558 |
| 2025-02-18 | 3.820 | 3.820 | 3.680 | 3.690 | 3.690 | 1,090 |
| 2025-02-17 | 3.680 | 3.820 | 3.630 | 3.750 | 3.750 | 2,112 |
| 2025-02-14 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 1,238 |
| 2025-02-13 | 3.440 | 3.460 | 3.370 | 3.410 | 3.410 | 691 |
| 2025-02-12 | 3.440 | 3.550 | 3.360 | 3.390 | 3.390 | 1,132 |
| 2025-02-11 | 3.510 | 3.520 | 3.410 | 3.520 | 3.520 | 977 |
| 2025-02-10 | 3.510 | 3.550 | 3.380 | 3.520 | 3.520 | 860 |
| 2025-02-07 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 564 |
| 2025-02-06 | 3.400 | 3.480 | 3.330 | 3.430 | 3.430 | 785 |
| 2025-02-05 | 3.550 | 3.550 | 3.350 | 3.430 | 3.430 | 623 |
| 2025-02-04 | 3.440 | 3.500 | 3.400 | 3.500 | 3.500 | 827 |
| 2025-02-03 | 3.410 | 3.490 | 3.360 | 3.490 | 3.490 | 1,120 |
| 2025-01-31 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 863 |
| 2025-01-30 | 3.300 | 3.390 | 3.300 | 3.390 | 3.390 | 849 |
| 2025-01-29 | 3.360 | 3.380 | 3.240 | 3.330 | 3.330 | 637 |
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.