CSED3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.540 | 6.850 | 6.540 | 6.730 | 6.730 | 2,651 |
| 2026-10-06 | 6.060 | 6.730 | 6.060 | 6.670 | 6.670 | 2,862 |
| 2026-10-05 | 5.540 | 6.150 | 5.540 | 6.130 | 6.130 | 5,715 |
| 2026-10-02 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 2,228 |
| 2026-10-01 | 5.240 | 5.360 | 5.120 | 5.360 | 5.360 | 1,293 |
| 2026-09-30 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2026-09-28 | 5.170 | 5.170 | 4.840 | 4.840 | 4.840 | 1,832 |
| 2026-09-25 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 766 |
| 2026-09-24 | 5.280 | 5.380 | 5.270 | 5.350 | 5.350 | 661 |
| 2026-09-23 | 5.460 | 5.470 | 5.310 | 5.360 | 5.360 | 985 |
| 2026-09-22 | 5.290 | 5.450 | 5.280 | 5.380 | 5.380 | 410 |
| 2026-09-21 | 5.370 | 5.440 | 5.240 | 5.370 | 5.370 | 914 |
| 2026-09-18 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 1,321 |
| 2026-09-17 | 5.520 | 5.610 | 5.330 | 5.330 | 5.330 | 888 |
| 2026-09-16 | 5.550 | 5.630 | 5.470 | 5.620 | 5.620 | 520 |
| 2026-09-15 | 5.450 | 5.550 | 5.400 | 5.490 | 5.490 | 902 |
| 2026-09-14 | 5.400 | 5.490 | 5.190 | 5.430 | 5.430 | 1,034 |
| 2026-09-11 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 770 |
| 2026-09-10 | 5.650 | 5.700 | 5.500 | 5.500 | 5.500 | 930 |
| 2026-09-09 | 5.550 | 5.620 | 5.420 | 5.490 | 5.490 | 1,049 |
| 2026-09-08 | 5.600 | 5.690 | 5.440 | 5.570 | 5.570 | 1,832 |
| 2026-09-04 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 2,064 |
| 2026-09-03 | 5.360 | 5.460 | 5.200 | 5.200 | 5.200 | 1,042 |
| 2026-09-02 | 5.120 | 5.310 | 5.120 | 5.300 | 5.300 | 1,337 |
| 2026-09-01 | 4.860 | 5.090 | 4.840 | 5.090 | 5.090 | 1,324 |
| 2026-08-31 | 4.950 | 4.980 | 4.820 | 4.820 | 4.820 | 1,307 |
| 2026-08-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,595 |
| 2026-08-27 | 4.600 | 4.810 | 4.580 | 4.680 | 4.680 | 1,017 |
| 2026-08-26 | 4.520 | 4.670 | 4.400 | 4.550 | 4.550 | 1,019 |
| 2026-08-25 | 4.310 | 4.520 | 4.300 | 4.520 | 4.520 | 1,210 |
| 2026-08-24 | 4.330 | 4.750 | 4.270 | 4.350 | 4.350 | 1,412 |
| 2026-08-21 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 906 |
| 2026-08-20 | 4.020 | 4.180 | 4.020 | 4.040 | 4.040 | 638 |
| 2026-08-19 | 4.050 | 4.190 | 4.040 | 4.110 | 4.110 | 826 |
| 2026-08-18 | 4.100 | 4.170 | 4.000 | 4.080 | 4.080 | 876 |
| 2026-08-17 | 4.200 | 4.250 | 4.070 | 4.070 | 4.070 | 756 |
| 2026-08-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 825 |
| 2026-08-13 | 4.000 | 4.140 | 3.920 | 4.100 | 4.100 | 1,951 |
| 2026-08-12 | 4.190 | 4.400 | 4.000 | 4.000 | 4.000 | 2,370 |
| 2026-08-11 | 4.290 | 4.290 | 4.150 | 4.200 | 4.200 | 426 |
| 2026-08-10 | 4.390 | 4.400 | 4.280 | 4.290 | 4.290 | 823 |
| 2026-08-07 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 1,777 |
| 2026-08-06 | 4.690 | 4.790 | 4.470 | 4.470 | 4.470 | 1,244 |
| 2026-08-05 | 4.470 | 4.730 | 4.470 | 4.640 | 4.640 | 1,044 |
| 2026-08-04 | 4.540 | 4.610 | 4.490 | 4.510 | 4.510 | 1,539 |
| 2026-08-03 | 4.400 | 4.660 | 4.370 | 4.490 | 4.490 | 1,880 |
| 2026-07-31 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 974 |
| 2026-07-30 | 4.340 | 4.370 | 4.210 | 4.370 | 4.370 | 1,266 |
| 2026-07-29 | 4.160 | 4.290 | 4.120 | 4.290 | 4.290 | 1,248 |
| 2026-07-28 | 3.840 | 4.200 | 3.840 | 4.030 | 4.030 | 743 |
| 2026-07-27 | 3.900 | 4.120 | 3.810 | 4.060 | 4.060 | 927 |
| 2026-07-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 812 |
| 2026-07-23 | 4.070 | 4.080 | 3.740 | 3.790 | 3.790 | 849 |
| 2026-07-22 | 3.760 | 3.880 | 3.730 | 3.780 | 3.780 | 1,140 |
| 2026-07-21 | 3.850 | 3.920 | 3.760 | 3.790 | 3.790 | 1,310 |
| 2026-07-20 | 3.920 | 4.010 | 3.840 | 3.840 | 3.840 | 1,397 |
| 2026-07-17 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 874 |
| 2026-07-16 | 3.940 | 3.990 | 3.880 | 3.950 | 3.950 | 923 |
| 2026-07-15 | 4.040 | 4.100 | 3.900 | 3.900 | 3.900 | 1,928 |
| 2026-07-14 | 4.160 | 4.180 | 4.070 | 4.080 | 4.080 | 1,404 |
Page 1 of 4 · 240 trading daysOlder →
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.