CSED3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.430 | 3.440 | 3.280 | 3.310 | 3.310 | 587 |
| 2025-01-27 | 3.210 | 3.410 | 3.190 | 3.410 | 3.410 | 1,195 |
| 2025-01-24 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 880 |
| 2025-01-23 | 3.270 | 3.270 | 3.170 | 3.230 | 3.230 | 720 |
| 2025-01-22 | 3.200 | 3.280 | 3.130 | 3.280 | 3.280 | 993 |
| 2025-01-21 | 3.160 | 3.270 | 3.120 | 3.250 | 3.250 | 717 |
| 2025-01-20 | 3.280 | 3.280 | 3.110 | 3.230 | 3.230 | 749 |
| 2025-01-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 666 |
| 2025-01-16 | 3.400 | 3.400 | 3.210 | 3.270 | 3.270 | 3,768 |
| 2025-01-15 | 3.150 | 3.370 | 3.080 | 3.340 | 3.340 | 2,688 |
| 2025-01-14 | 3.090 | 3.130 | 3.040 | 3.110 | 3.110 | 544 |
| 2025-01-13 | 3.110 | 3.110 | 3.010 | 3.060 | 3.060 | 955 |
| 2025-01-10 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 632 |
| 2025-01-09 | 3.160 | 3.160 | 3.050 | 3.060 | 3.060 | 10,815 |
| 2025-01-08 | 3.190 | 3.190 | 3.040 | 3.090 | 3.090 | 1,134 |
| 2025-01-07 | 3.160 | 3.200 | 3.070 | 3.070 | 3.070 | 1,214 |
| 2025-01-06 | 3.040 | 3.150 | 3.040 | 3.100 | 3.100 | 643 |
| 2025-01-03 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 1,387 |
| 2025-01-02 | 3.200 | 3.200 | 3.050 | 3.130 | 3.130 | 1,402 |
| 2024-12-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,532 |
| 2024-12-27 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,056 |
| 2024-12-26 | 3.100 | 3.160 | 3.010 | 3.120 | 3.120 | 1,073 |
| 2024-12-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,758 |
| 2024-12-20 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 3,459 |
| 2024-12-19 | 2.820 | 2.990 | 2.740 | 2.850 | 2.850 | 2,049 |
| 2024-12-18 | 3.040 | 3.040 | 2.740 | 2.820 | 2.820 | 2,903 |
| 2024-12-17 | 2.990 | 3.010 | 2.860 | 3.010 | 3.010 | 1,425 |
| 2024-12-16 | 2.990 | 3.050 | 2.920 | 2.960 | 2.960 | 2,439 |
| 2024-12-13 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2,007 |
| 2024-12-12 | 3.240 | 3.250 | 3.030 | 3.120 | 3.120 | 2,211 |
| 2024-12-11 | 3.320 | 3.340 | 3.150 | 3.310 | 3.310 | 1,727 |
| 2024-12-10 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.