Cruzeiro do Sul Educacional S.A. (BVMF:CSED3)
Brazil
· Delayed Price · Currency is BRL 5.85
-0.55 (-8.59%)
Dec 5, 2025, 5:33 PM GMT-3
BVMF:CSED3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.49 | 6.49 | 5.63 | 5.70 | 5.70 | -10.94% | 858,600 |
| Dec 4, 2025 | 6.48 | 6.56 | 6.34 | 6.40 | 6.40 | -0.62% | 629,200 |
| Dec 3, 2025 | 6.60 | 6.60 | 6.38 | 6.44 | 6.44 | -1.23% | 521,400 |
| Dec 2, 2025 | 6.24 | 6.52 | 6.16 | 6.52 | 6.52 | 5.50% | 882,900 |
| Dec 1, 2025 | 6.25 | 6.28 | 6.13 | 6.18 | 6.18 | -0.96% | 269,600 |
| Nov 28, 2025 | 6.24 | 6.34 | 6.15 | 6.24 | 6.24 | 0.32% | 701,100 |
| Nov 27, 2025 | 6.40 | 6.45 | 6.14 | 6.22 | 6.22 | -2.81% | 590,100 |
| Nov 26, 2025 | 6.39 | 6.49 | 6.32 | 6.40 | 6.40 | -0.78% | 1,006,100 |
| Nov 25, 2025 | 6.31 | 6.45 | 6.24 | 6.45 | 6.45 | 2.54% | 947,800 |
| Nov 24, 2025 | 6.37 | 6.41 | 6.28 | 6.29 | 6.29 | -1.26% | 277,700 |
| Nov 21, 2025 | 6.27 | 6.42 | 6.24 | 6.37 | 6.37 | - | 777,800 |
| Nov 19, 2025 | 6.30 | 6.42 | 6.21 | 6.37 | 6.37 | -0.16% | 472,400 |
| Nov 18, 2025 | 6.31 | 6.48 | 6.23 | 6.38 | 6.38 | 0.79% | 729,000 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.23 | 6.33 | 6.33 | -4.09% | 495,700 |
| Nov 14, 2025 | 6.17 | 6.67 | 6.09 | 6.60 | 6.60 | 7.49% | 1,313,300 |
| Nov 13, 2025 | 6.10 | 6.24 | 6.03 | 6.14 | 6.14 | 0.33% | 947,200 |
| Nov 12, 2025 | 6.15 | 6.19 | 5.95 | 6.12 | 6.12 | 4.97% | 1,477,500 |
| Nov 11, 2025 | 5.64 | 5.84 | 5.59 | 5.83 | 5.83 | 3.37% | 785,300 |
| Nov 10, 2025 | 5.63 | 5.64 | 5.56 | 5.64 | 5.64 | 0.71% | 254,800 |
| Nov 7, 2025 | 5.58 | 5.64 | 5.52 | 5.60 | 5.60 | 0.36% | 360,700 |
| Nov 6, 2025 | 5.71 | 5.77 | 5.52 | 5.58 | 5.58 | -3.79% | 349,100 |
| Nov 5, 2025 | 5.70 | 5.80 | 5.61 | 5.80 | 5.80 | 1.40% | 243,600 |
| Nov 4, 2025 | 5.71 | 5.72 | 5.54 | 5.72 | 5.72 | 0.70% | 430,600 |
| Nov 3, 2025 | 5.94 | 5.95 | 5.68 | 5.68 | 5.68 | -2.57% | 164,000 |
| Oct 31, 2025 | 5.61 | 5.83 | 5.61 | 5.83 | 5.83 | 2.28% | 285,900 |
| Oct 30, 2025 | 5.55 | 5.71 | 5.54 | 5.70 | 5.70 | 2.33% | 124,500 |
| Oct 29, 2025 | 5.54 | 5.68 | 5.51 | 5.57 | 5.57 | 0.18% | 258,200 |
| Oct 28, 2025 | 5.71 | 5.71 | 5.55 | 5.56 | 5.56 | -2.63% | 262,000 |
| Oct 27, 2025 | 5.70 | 5.77 | 5.63 | 5.71 | 5.71 | -0.17% | 215,900 |
| Oct 24, 2025 | 5.70 | 5.80 | 5.65 | 5.72 | 5.72 | 0.35% | 186,900 |
| Oct 23, 2025 | 5.90 | 5.90 | 5.61 | 5.70 | 5.70 | -0.52% | 296,700 |
| Oct 22, 2025 | 5.68 | 5.90 | 5.64 | 5.73 | 5.73 | - | 516,300 |
| Oct 21, 2025 | 5.79 | 5.80 | 5.65 | 5.73 | 5.73 | -0.35% | 338,500 |
| Oct 20, 2025 | 5.62 | 5.78 | 5.52 | 5.75 | 5.75 | 3.05% | 603,200 |
| Oct 17, 2025 | 5.44 | 5.67 | 5.31 | 5.58 | 5.58 | 2.57% | 1,140,700 |
| Oct 16, 2025 | 5.59 | 5.61 | 5.35 | 5.44 | 5.44 | -1.98% | 554,700 |
| Oct 15, 2025 | 5.36 | 5.67 | 5.31 | 5.55 | 5.55 | 3.74% | 506,200 |
| Oct 14, 2025 | 5.15 | 5.36 | 5.10 | 5.35 | 5.35 | 3.28% | 444,300 |
| Oct 13, 2025 | 5.00 | 5.29 | 5.00 | 5.18 | 5.18 | 3.60% | 424,600 |
| Oct 10, 2025 | 4.98 | 5.14 | 4.98 | 5.00 | 5.00 | -0.99% | 259,200 |
| Oct 9, 2025 | 5.15 | 5.18 | 5.01 | 5.05 | 5.05 | -0.98% | 340,500 |
| Oct 8, 2025 | 4.95 | 5.14 | 4.95 | 5.10 | 5.10 | 4.08% | 470,100 |
| Oct 7, 2025 | 5.02 | 5.06 | 4.90 | 4.90 | 4.90 | -3.92% | 330,700 |
| Oct 6, 2025 | 4.94 | 5.13 | 4.92 | 5.10 | 5.10 | 3.03% | 547,700 |
| Oct 3, 2025 | 4.93 | 5.11 | 4.84 | 4.95 | 4.95 | 0.20% | 399,800 |
| Oct 2, 2025 | 4.82 | 4.99 | 4.82 | 4.94 | 4.94 | 1.23% | 611,900 |
| Oct 1, 2025 | 4.92 | 4.95 | 4.82 | 4.88 | 4.88 | -0.81% | 519,200 |
| Sep 30, 2025 | 5.02 | 5.02 | 4.87 | 4.92 | 4.92 | -0.61% | 160,500 |
| Sep 29, 2025 | 4.93 | 5.00 | 4.86 | 4.95 | 4.95 | 0.81% | 143,500 |
| Sep 26, 2025 | 4.98 | 4.98 | 4.80 | 4.91 | 4.91 | -0.81% | 247,100 |
| Sep 25, 2025 | 5.07 | 5.16 | 4.80 | 4.95 | 4.95 | -4.44% | 617,900 |
| Sep 24, 2025 | 4.92 | 5.23 | 4.91 | 5.18 | 5.18 | 4.44% | 699,100 |
| Sep 23, 2025 | 4.96 | 5.00 | 4.91 | 4.96 | 4.96 | 0.20% | 274,500 |
| Sep 22, 2025 | 5.05 | 5.09 | 4.93 | 4.95 | 4.95 | -2.94% | 331,600 |
| Sep 19, 2025 | 5.09 | 5.15 | 5.06 | 5.10 | 5.10 | - | 204,000 |
| Sep 18, 2025 | 5.14 | 5.20 | 5.04 | 5.10 | 5.10 | -0.97% | 245,400 |
| Sep 17, 2025 | 5.02 | 5.28 | 4.92 | 5.15 | 5.15 | 2.79% | 1,378,700 |
| Sep 16, 2025 | 4.75 | 5.01 | 4.71 | 5.01 | 5.01 | 6.14% | 795,200 |
| Sep 15, 2025 | 4.70 | 4.79 | 4.64 | 4.72 | 4.72 | 1.94% | 357,100 |
| Sep 12, 2025 | 4.66 | 4.69 | 4.62 | 4.63 | 4.63 | -1.70% | 129,500 |
| Sep 11, 2025 | 4.60 | 4.81 | 4.59 | 4.71 | 4.71 | 1.29% | 351,600 |
| Sep 10, 2025 | 4.56 | 4.66 | 4.55 | 4.65 | 4.65 | 1.97% | 314,400 |
| Sep 9, 2025 | 4.68 | 4.68 | 4.54 | 4.56 | 4.56 | -1.94% | 145,900 |
| Sep 8, 2025 | 4.73 | 4.74 | 4.58 | 4.65 | 4.65 | -0.85% | 341,100 |
| Sep 5, 2025 | 4.65 | 4.74 | 4.60 | 4.69 | 4.69 | 1.96% | 422,400 |
| Sep 4, 2025 | 4.42 | 4.63 | 4.42 | 4.60 | 4.60 | 4.07% | 574,300 |
| Sep 3, 2025 | 4.46 | 4.47 | 4.37 | 4.42 | 4.42 | -0.23% | 309,200 |
| Sep 2, 2025 | 4.55 | 4.61 | 4.43 | 4.43 | 4.43 | -3.90% | 346,800 |
| Sep 1, 2025 | 4.58 | 4.71 | 4.57 | 4.61 | 4.61 | -0.86% | 391,200 |
| Aug 29, 2025 | 4.66 | 4.76 | 4.63 | 4.65 | 4.65 | -1.06% | 342,200 |
| Aug 28, 2025 | 4.60 | 4.75 | 4.58 | 4.70 | 4.70 | 1.95% | 338,000 |
| Aug 27, 2025 | 4.60 | 4.64 | 4.54 | 4.61 | 4.61 | 0.22% | 283,100 |
| Aug 26, 2025 | 4.56 | 4.75 | 4.56 | 4.60 | 4.60 | -0.86% | 335,300 |
| Aug 25, 2025 | 4.71 | 4.76 | 4.56 | 4.64 | 4.64 | -1.07% | 455,400 |
| Aug 22, 2025 | 4.45 | 4.69 | 4.45 | 4.69 | 4.69 | 5.63% | 191,600 |
| Aug 21, 2025 | 4.48 | 4.54 | 4.40 | 4.44 | 4.44 | -1.11% | 220,800 |
| Aug 20, 2025 | 4.31 | 4.56 | 4.28 | 4.49 | 4.49 | 4.42% | 404,200 |
| Aug 19, 2025 | 4.63 | 4.64 | 4.24 | 4.30 | 4.30 | -6.52% | 1,109,700 |
| Aug 18, 2025 | 4.70 | 4.83 | 4.60 | 4.60 | 4.60 | -0.65% | 553,000 |
| Aug 15, 2025 | 5.15 | 5.15 | 4.57 | 4.63 | 4.63 | -10.10% | 925,300 |
| Aug 14, 2025 | 4.95 | 5.15 | 4.94 | 5.15 | 5.15 | 3.00% | 198,900 |
| Aug 13, 2025 | 5.10 | 5.10 | 4.94 | 5.00 | 5.00 | -1.77% | 233,500 |
| Aug 12, 2025 | 5.01 | 5.09 | 4.94 | 5.09 | 5.09 | 2.83% | 206,100 |
| Aug 11, 2025 | 5.08 | 5.10 | 4.95 | 4.95 | 4.95 | -1.98% | 234,600 |
| Aug 8, 2025 | 5.15 | 5.15 | 5.01 | 5.05 | 5.05 | -0.59% | 231,600 |
| Aug 7, 2025 | 5.18 | 5.18 | 5.04 | 5.08 | 5.08 | -0.78% | 359,000 |
| Aug 6, 2025 | 5.08 | 5.18 | 5.02 | 5.12 | 5.12 | 2.40% | 324,300 |
| Aug 5, 2025 | 5.08 | 5.09 | 4.93 | 5.00 | 5.00 | 1.01% | 282,400 |
| Aug 4, 2025 | 5.16 | 5.16 | 4.90 | 4.95 | 4.95 | -2.37% | 165,100 |
| Aug 1, 2025 | 5.15 | 5.15 | 5.01 | 5.07 | 5.07 | - | 360,000 |
| Jul 31, 2025 | 4.92 | 5.07 | 4.81 | 5.07 | 5.07 | 2.22% | 334,100 |
| Jul 30, 2025 | 4.67 | 4.96 | 4.65 | 4.96 | 4.96 | 5.98% | 419,000 |
| Jul 29, 2025 | 4.72 | 4.76 | 4.67 | 4.68 | 4.68 | -0.21% | 123,000 |
| Jul 28, 2025 | 4.91 | 5.00 | 4.66 | 4.69 | 4.69 | -3.89% | 198,200 |
| Jul 25, 2025 | 4.95 | 4.95 | 4.85 | 4.88 | 4.88 | -0.41% | 110,300 |
| Jul 24, 2025 | 4.88 | 4.90 | 4.80 | 4.90 | 4.90 | -0.41% | 157,000 |
| Jul 23, 2025 | 4.82 | 4.97 | 4.82 | 4.92 | 4.92 | 2.07% | 350,700 |
| Jul 22, 2025 | 4.85 | 4.96 | 4.82 | 4.82 | 4.82 | -0.62% | 256,700 |
| Jul 21, 2025 | 4.95 | 4.95 | 4.80 | 4.85 | 4.85 | - | 101,600 |
| Jul 18, 2025 | 4.93 | 4.99 | 4.85 | 4.85 | 4.85 | -2.41% | 372,200 |