Cruzeiro do Sul Educacional SA CSED3
BMFBOVESPA · Brazil · Consumer Services
BRL 5.33+0.06 (+1.14%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 5.33 | +1.14% | BRL 5.33 | BRL 5.35 | BRL 5.16 | 263.50K |
| 2026-09-30 | BRL 5.27 | +3.94% | BRL 5.19 | BRL 5.30 | BRL 5.09 | 291.50K |
| 2026-09-29 | BRL 5.07 | +4.11% | BRL 4.87 | BRL 5.17 | BRL 4.86 | 342.40K |
| 2026-09-28 | BRL 4.87 | -4.88% | BRL 5.17 | BRL 5.17 | BRL 4.85 |
| 886.40K |
| 2026-09-25 | BRL 5.12 | -2.48% | BRL 5.37 | BRL 5.37 | BRL 5.12 | 473.30K |
| 2026-09-24 | BRL 5.25 | -2.05% | BRL 5.37 | BRL 5.41 | BRL 5.24 | 360.00K |
| 2026-09-23 | BRL 5.36 | -1.47% | BRL 5.44 | BRL 5.48 | BRL 5.34 | 475.90K |
| 2026-09-22 | BRL 5.44 | +0.74% | BRL 5.40 | BRL 5.44 | BRL 5.33 | 350.00K |
| 2026-09-21 | BRL 5.40 | +2.86% | BRL 5.31 | BRL 5.41 | BRL 5.29 | 344.50K |
| 2026-09-18 | BRL 5.25 | -2.42% | BRL 5.45 | BRL 5.45 | BRL 5.12 | 740.00K |
| 2026-09-17 | BRL 5.38 | -0.74% | BRL 5.47 | BRL 5.58 | BRL 5.36 | 378.90K |
| 2026-09-16 | BRL 5.42 | -2.34% | BRL 5.61 | BRL 5.62 | BRL 5.42 | 621.50K |
| 2026-09-15 | BRL 5.55 | +2.02% | BRL 5.37 | BRL 5.55 | BRL 5.37 | 404.20K |
| 2026-09-14 | BRL 5.44 | +1.87% | BRL 5.32 | BRL 5.49 | BRL 5.20 | 181.60K |
| 2026-09-11 | BRL 5.34 | -2.55% | BRL 5.50 | BRL 5.61 | BRL 5.34 | 235.70K |
| 2026-09-10 | BRL 5.48 | -0.18% | BRL 5.49 | BRL 5.69 | BRL 5.48 | 317.80K |
| 2026-09-09 | BRL 5.49 | -1.08% | BRL 5.55 | BRL 5.60 | BRL 5.46 | 434.30K |
| 2026-09-08 | BRL 5.55 | -0.54% | BRL 5.58 | BRL 5.69 | BRL 5.50 | 136.90K |
| 2026-09-04 | BRL 5.58 | +6.69% | BRL 5.20 | BRL 5.60 | BRL 5.19 | 364.10K |
| 2026-09-03 | BRL 5.23 | -1.32% | BRL 5.35 | BRL 5.44 | BRL 5.23 | 258.70K |
| 2026-09-02 | BRL 5.30 | +5.37% | BRL 5.07 | BRL 5.34 | BRL 4.99 | 391.60K |
| 2026-09-01 | BRL 5.03 | +2.03% | BRL 4.93 | BRL 5.08 | BRL 4.86 | 195.80K |
| 2026-08-31 | BRL 4.93 | -0.20% | BRL 4.91 | BRL 5.00 | BRL 4.85 | 282.10K |
| 2026-08-28 | BRL 4.94 | +2.92% | BRL 4.83 | BRL 4.94 | BRL 4.74 | 337.20K |
| 2026-08-27 | BRL 4.80 | +4.35% | BRL 4.58 | BRL 4.82 | BRL 4.56 | 222.90K |
| 2026-08-26 | BRL 4.60 | +2.91% | BRL 4.50 | BRL 4.65 | BRL 4.43 | 298.40K |
| 2026-08-25 | BRL 4.47 | +2.52% | BRL 4.36 | BRL 4.48 | BRL 4.31 | 143.10K |
| 2026-08-24 | BRL 4.36 | +1.16% | BRL 4.27 | BRL 4.57 | BRL 4.25 | 468.40K |
| 2026-08-21 | BRL 4.31 | +5.12% | BRL 4.08 | BRL 4.33 | BRL 4.08 | 167.20K |
| 2026-08-20 | BRL 4.10 | -1.44% | BRL 4.12 | BRL 4.17 | BRL 4.01 | 136.50K |
| 2026-08-19 | BRL 4.16 | +4.52% | BRL 4.00 | BRL 4.17 | BRL 4.00 | 193.30K |
| 2026-08-18 | BRL 3.98 | -2.93% | BRL 4.10 | BRL 4.14 | BRL 3.98 | 205.40K |
| 2026-08-17 | BRL 4.10 | -1.20% | BRL 4.17 | BRL 4.25 | BRL 4.07 | 201.00K |
| 2026-08-14 | BRL 4.15 | +3.75% | BRL 3.98 | BRL 4.15 | BRL 3.94 | 412.40K |
| 2026-08-13 | BRL 4.00 | -2.91% | BRL 4.06 | BRL 4.13 | BRL 3.90 | 877.50K |
| 2026-08-12 | BRL 4.12 | -1.20% | BRL 4.26 | BRL 4.44 | BRL 4.12 | 700.10K |
| 2026-08-11 | BRL 4.17 | -3.25% | BRL 4.30 | BRL 4.36 | BRL 4.13 | 733.00K |
| 2026-08-10 | BRL 4.31 | -2.05% | BRL 4.40 | BRL 4.40 | BRL 4.31 | 292.10K |
| 2026-08-07 | BRL 4.40 | -3.30% | BRL 4.42 | BRL 4.53 | BRL 4.22 | 643.10K |
| 2026-08-06 | BRL 4.55 | -3.40% | BRL 4.67 | BRL 4.74 | BRL 4.52 | 365.40K |
| 2026-08-05 | BRL 4.71 | +3.06% | BRL 4.51 | BRL 4.74 | BRL 4.51 | 177.40K |
| 2026-08-04 | BRL 4.57 | +0.66% | BRL 4.59 | BRL 4.63 | BRL 4.48 | 322.70K |
| 2026-08-03 | BRL 4.54 | +0.89% | BRL 4.45 | BRL 4.64 | BRL 4.39 | 354.30K |
| 2026-07-31 | BRL 4.50 | +2.74% | BRL 4.45 | BRL 4.51 | BRL 4.41 | 153.90K |
| 2026-07-30 | BRL 4.38 | +2.82% | BRL 4.26 | BRL 4.38 | BRL 4.25 | 187.80K |
| 2026-07-29 | BRL 4.26 | +1.19% | BRL 4.21 | BRL 4.28 | BRL 4.13 | 226.60K |
| 2026-07-28 | BRL 4.21 | +4.21% | BRL 4.04 | BRL 4.21 | BRL 4.04 | 275.70K |
| 2026-07-27 | BRL 4.04 | +4.94% | BRL 3.86 | BRL 4.12 | BRL 3.82 | 251.70K |
| 2026-07-24 | BRL 3.85 | +0.79% | BRL 3.82 | BRL 3.85 | BRL 3.79 | 137.20K |
| 2026-07-23 | BRL 3.82 | 0.00% | BRL 3.77 | BRL 3.86 | BRL 3.75 | 264.70K |
| 2026-07-22 | BRL 3.82 | +1.60% | BRL 3.79 | BRL 3.88 | BRL 3.75 | 162.40K |
| 2026-07-21 | BRL 3.76 | -2.84% | BRL 3.89 | BRL 3.89 | BRL 3.76 | 141.80K |
| 2026-07-20 | BRL 3.87 | -1.28% | BRL 3.87 | BRL 3.92 | BRL 3.83 | 113.10K |
| 2026-07-17 | BRL 3.92 | 0.00% | BRL 3.92 | BRL 3.93 | BRL 3.88 | 119.10K |
| 2026-07-16 | BRL 3.92 | -0.76% | BRL 3.95 | BRL 3.98 | BRL 3.88 | 192.80K |
| 2026-07-15 | BRL 3.95 | -5.73% | BRL 4.08 | BRL 4.17 | BRL 3.92 | 352.60K |
| 2026-07-14 | BRL 4.19 | -0.24% | BRL 4.20 | BRL 4.20 | BRL 4.07 | 275.60K |
| 2026-07-13 | BRL 4.20 | +1.69% | BRL 4.19 | BRL 4.30 | BRL 4.12 | 285.00K |
| 2026-07-10 | BRL 4.13 | +2.74% | BRL 4.10 | BRL 4.19 | BRL 4.10 | 133.90K |
| 2026-07-09 | BRL 4.02 | +3.88% | BRL 3.94 | BRL 4.10 | BRL 3.90 | 225.80K |
| 2026-07-08 | BRL 3.87 | -0.26% | BRL 3.89 | BRL 3.91 | BRL 3.83 | 204.70K |
| 2026-07-07 | BRL 3.88 | -0.51% | BRL 3.90 | BRL 3.94 | BRL 3.83 | 206.20K |
| 2026-07-06 | BRL 3.90 | -0.76% | BRL 3.90 | BRL 3.92 | BRL 3.79 | 165.60K |
| 2026-07-03 | BRL 3.93 | +1.29% | BRL 3.93 | BRL 3.93 | BRL 3.84 | 124.10K |
| 2026-07-02 | BRL 3.88 | +0.52% | BRL 3.94 | BRL 3.97 | BRL 3.83 | 281.60K |
| 2026-07-01 | BRL 3.86 | +2.66% | BRL 3.81 | BRL 3.90 | BRL 3.69 | 209.90K |
| 2026-06-30 | BRL 3.76 | +0.27% | BRL 3.73 | BRL 3.76 | BRL 3.64 | 838.60K |
| 2026-06-29 | BRL 3.75 | -0.27% | BRL 3.81 | BRL 3.82 | BRL 3.73 | 151.50K |
| 2026-06-26 | BRL 3.76 | +2.17% | BRL 3.74 | BRL 3.80 | BRL 3.64 | 205.90K |
| 2026-06-25 | BRL 3.68 | +1.10% | BRL 3.72 | BRL 3.72 | BRL 3.65 | 279.00K |
| 2026-06-24 | BRL 3.64 | +0.28% | BRL 3.64 | BRL 3.67 | BRL 3.59 | 257.30K |
| 2026-06-23 | BRL 3.63 | -0.82% | BRL 3.53 | BRL 3.68 | BRL 3.53 | 272.00K |
| 2026-06-22 | BRL 3.66 | +1.39% | BRL 3.61 | BRL 3.72 | BRL 3.60 | 361.60K |
| 2026-06-19 | BRL 3.61 | +4.03% | BRL 3.50 | BRL 3.61 | BRL 3.48 | 519.40K |
| 2026-06-18 | BRL 3.47 | -0.29% | BRL 3.52 | BRL 3.54 | BRL 3.46 | 495.20K |
| 2026-06-17 | BRL 3.48 | -1.42% | BRL 3.53 | BRL 3.66 | BRL 3.48 | 485.30K |
| 2026-06-16 | BRL 3.53 | +3.22% | BRL 3.42 | BRL 3.57 | BRL 3.39 | 760.50K |
| 2026-06-15 | BRL 3.42 | -4.20% | BRL 3.64 | BRL 3.71 | BRL 3.40 | 1.01M |
| 2026-06-12 | BRL 3.57 | -3.77% | BRL 3.68 | BRL 3.77 | BRL 3.57 | 909.90K |
| 2026-06-11 | BRL 3.71 | -5.84% | BRL 3.94 | BRL 3.96 | BRL 3.59 | 1.66M |
| 2026-06-10 | BRL 3.94 | +1.81% | BRL 3.86 | BRL 3.94 | BRL 3.81 | 408.50K |
| 2026-06-09 | BRL 3.87 | +1.57% | BRL 3.85 | BRL 4.00 | BRL 3.83 | 340.50K |
| 2026-06-08 | BRL 3.81 | 0.00% | BRL 3.87 | BRL 3.89 | BRL 3.80 | 196.80K |
| 2026-06-05 | BRL 3.81 | -1.30% | BRL 3.92 | BRL 3.93 | BRL 3.81 | 491.40K |
| 2026-06-03 | BRL 3.86 | -2.53% | BRL 3.92 | BRL 3.92 | BRL 3.82 | 648.50K |
| 2026-06-02 | BRL 3.96 | -0.75% | BRL 3.99 | BRL 4.10 | BRL 3.88 | 2.10M |
| 2026-06-01 | BRL 3.99 | +0.50% | BRL 4.00 | BRL 4.04 | BRL 3.90 | 616.40K |
| 2026-05-29 | BRL 3.97 | -2.22% | BRL 4.07 | BRL 4.11 | BRL 3.95 | 446.90K |
| 2026-05-28 | BRL 4.06 | -0.73% | BRL 4.18 | BRL 4.18 | BRL 4.06 | 196.50K |
| 2026-05-27 | BRL 4.09 | +0.25% | BRL 4.08 | BRL 4.21 | BRL 4.07 | 431.60K |