Cruzeiro do Sul Educacional S.A. (BVMF:CSED3)
Brazil
· Delayed Price · Currency is BRL 5.58
-0.03 (-0.53%)
Apr 28, 2026, 5:07 PM GMT-3
BVMF:CSED3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.60 | 5.64 | 5.51 | 5.58 | 5.37 | -0.53% | 183,900 |
| Apr 27, 2026 | 5.80 | 5.90 | 5.61 | 5.61 | 5.40 | -3.61% | 189,100 |
| Apr 24, 2026 | 5.75 | 5.91 | 5.68 | 5.82 | 5.60 | 1.57% | 493,300 |
| Apr 23, 2026 | 6.05 | 6.05 | 5.65 | 5.73 | 5.51 | -4.02% | 400,400 |
| Apr 22, 2026 | 6.22 | 6.22 | 5.93 | 5.97 | 5.74 | -2.61% | 237,700 |
| Apr 20, 2026 | 6.01 | 6.17 | 6.01 | 6.13 | 5.90 | 0.82% | 134,400 |
| Apr 17, 2026 | 6.18 | 6.30 | 6.08 | 6.08 | 5.85 | -1.78% | 269,000 |
| Apr 16, 2026 | 6.11 | 6.30 | 6.08 | 6.19 | 5.96 | 0.49% | 413,200 |
| Apr 15, 2026 | 5.99 | 6.16 | 5.86 | 6.16 | 5.93 | 3.36% | 805,800 |
| Apr 14, 2026 | 6.06 | 6.07 | 5.90 | 5.96 | 5.73 | -0.67% | 325,900 |
| Apr 13, 2026 | 5.86 | 6.05 | 5.86 | 6.00 | 5.77 | 0.17% | 556,200 |
| Apr 10, 2026 | 6.04 | 6.07 | 5.92 | 5.99 | 5.76 | -0.50% | 2,101,700 |
| Apr 9, 2026 | 5.86 | 6.08 | 5.81 | 6.02 | 5.79 | 2.73% | 870,400 |
| Apr 8, 2026 | 6.00 | 6.05 | 5.82 | 5.86 | 5.64 | 2.81% | 900,800 |
| Apr 7, 2026 | 5.68 | 5.80 | 5.57 | 5.70 | 5.48 | -0.70% | 982,200 |
| Apr 6, 2026 | 5.55 | 5.79 | 5.49 | 5.74 | 5.52 | 3.42% | 767,000 |
| Apr 2, 2026 | 5.36 | 5.55 | 5.25 | 5.55 | 5.34 | 1.09% | 452,500 |
| Apr 1, 2026 | 5.40 | 5.59 | 5.33 | 5.49 | 5.28 | 2.62% | 1,309,900 |
| Mar 31, 2026 | 5.34 | 5.55 | 5.26 | 5.35 | 5.15 | 0.75% | 688,200 |
| Mar 30, 2026 | 5.50 | 5.60 | 5.28 | 5.31 | 5.11 | -3.63% | 961,300 |
| Mar 27, 2026 | 5.52 | 5.61 | 5.27 | 5.51 | 5.30 | - | 1,417,800 |
| Mar 26, 2026 | 5.80 | 5.87 | 5.42 | 5.51 | 5.30 | -10.26% | 3,598,800 |
| Mar 25, 2026 | 6.06 | 6.16 | 6.00 | 6.14 | 5.91 | 2.33% | 318,700 |
| Mar 24, 2026 | 5.92 | 6.00 | 5.86 | 6.00 | 5.77 | 0.67% | 221,000 |
| Mar 23, 2026 | 5.78 | 6.09 | 5.78 | 5.96 | 5.73 | 3.65% | 377,500 |
| Mar 20, 2026 | 5.82 | 5.86 | 5.67 | 5.75 | 5.53 | -1.37% | 334,300 |
| Mar 19, 2026 | 5.97 | 6.00 | 5.71 | 5.83 | 5.61 | -2.83% | 405,100 |
| Mar 18, 2026 | 6.08 | 6.17 | 5.96 | 6.00 | 5.77 | -0.33% | 238,900 |
| Mar 17, 2026 | 6.13 | 6.21 | 6.02 | 6.02 | 5.79 | -1.79% | 254,200 |
| Mar 16, 2026 | 6.01 | 6.24 | 5.99 | 6.13 | 5.90 | 2.34% | 283,100 |
| Mar 13, 2026 | 5.97 | 6.14 | 5.93 | 5.99 | 5.76 | 0.17% | 371,300 |
| Mar 12, 2026 | 6.21 | 6.21 | 5.96 | 5.98 | 5.75 | -5.53% | 322,000 |
| Mar 11, 2026 | 6.26 | 6.50 | 6.20 | 6.33 | 6.09 | -0.94% | 271,000 |
| Mar 10, 2026 | 6.36 | 6.58 | 6.25 | 6.39 | 6.15 | 0.63% | 311,600 |
| Mar 9, 2026 | 6.06 | 6.35 | 6.00 | 6.35 | 6.11 | 3.08% | 312,000 |
| Mar 6, 2026 | 6.22 | 6.30 | 6.11 | 6.16 | 5.93 | -1.60% | 452,200 |
| Mar 5, 2026 | 6.48 | 6.48 | 6.19 | 6.26 | 6.02 | -2.95% | 684,800 |
| Mar 4, 2026 | 6.28 | 6.62 | 6.28 | 6.45 | 6.21 | 1.74% | 381,200 |
| Mar 3, 2026 | 6.45 | 6.51 | 6.23 | 6.34 | 6.10 | -4.66% | 407,000 |
| Mar 2, 2026 | 6.64 | 6.70 | 6.36 | 6.65 | 6.40 | 0.15% | 371,200 |
| Feb 27, 2026 | 6.72 | 6.81 | 6.55 | 6.64 | 6.39 | -2.64% | 777,800 |
| Feb 26, 2026 | 6.80 | 7.01 | 6.79 | 6.82 | 6.56 | -1.87% | 323,400 |
| Feb 25, 2026 | 6.96 | 7.05 | 6.91 | 6.95 | 6.69 | -0.71% | 486,000 |
| Feb 24, 2026 | 6.86 | 7.00 | 6.85 | 7.00 | 6.74 | 2.64% | 206,700 |
| Feb 23, 2026 | 7.00 | 7.00 | 6.76 | 6.82 | 6.56 | -2.43% | 162,600 |
| Feb 20, 2026 | 6.75 | 6.99 | 6.70 | 6.99 | 6.73 | 2.79% | 311,800 |
| Feb 19, 2026 | 6.65 | 6.88 | 6.63 | 6.80 | 6.54 | 2.41% | 199,900 |
| Feb 18, 2026 | 6.55 | 6.70 | 6.53 | 6.64 | 6.39 | 1.68% | 301,000 |
| Feb 13, 2026 | 6.43 | 6.59 | 6.36 | 6.53 | 6.28 | 1.56% | 572,600 |
| Feb 12, 2026 | 6.67 | 6.67 | 6.35 | 6.43 | 6.19 | -2.87% | 522,200 |
| Feb 11, 2026 | 6.57 | 6.70 | 6.40 | 6.62 | 6.37 | 3.12% | 829,600 |
| Feb 10, 2026 | 6.60 | 6.60 | 6.37 | 6.42 | 6.18 | -1.38% | 415,400 |
| Feb 9, 2026 | 6.60 | 6.60 | 6.42 | 6.51 | 6.26 | -0.31% | 256,600 |
| Feb 6, 2026 | 6.53 | 6.56 | 6.40 | 6.53 | 6.28 | -0.91% | 461,600 |
| Feb 5, 2026 | 6.54 | 6.71 | 6.50 | 6.59 | 6.34 | 0.76% | 472,500 |
| Feb 4, 2026 | 6.82 | 6.90 | 6.54 | 6.54 | 6.29 | -5.35% | 1,067,600 |
| Feb 3, 2026 | 7.04 | 7.24 | 6.86 | 6.91 | 6.65 | -1.71% | 450,100 |
| Feb 2, 2026 | 7.18 | 7.23 | 7.00 | 7.03 | 6.76 | -2.36% | 358,000 |
| Jan 30, 2026 | 7.12 | 7.30 | 7.08 | 7.20 | 6.93 | 1.12% | 963,000 |
| Jan 29, 2026 | 7.31 | 7.31 | 6.98 | 7.12 | 6.85 | -1.52% | 352,300 |
| Jan 28, 2026 | 7.20 | 7.30 | 7.11 | 7.23 | 6.96 | 0.14% | 539,600 |
| Jan 27, 2026 | 7.10 | 7.25 | 7.10 | 7.22 | 6.95 | 2.85% | 621,400 |
| Jan 26, 2026 | 7.03 | 7.13 | 6.94 | 7.02 | 6.75 | -0.71% | 260,900 |
| Jan 23, 2026 | 6.90 | 7.15 | 6.81 | 7.07 | 6.80 | 3.36% | 526,800 |
| Jan 22, 2026 | 6.53 | 6.91 | 6.51 | 6.84 | 6.58 | 4.91% | 890,800 |
| Jan 21, 2026 | 6.21 | 6.55 | 6.20 | 6.52 | 6.27 | 6.89% | 861,700 |
| Jan 20, 2026 | 6.10 | 6.14 | 6.00 | 6.10 | 5.87 | 0.16% | 230,000 |
| Jan 19, 2026 | 6.12 | 6.20 | 6.00 | 6.09 | 5.86 | -0.33% | 350,700 |
| Jan 16, 2026 | 5.88 | 6.22 | 5.66 | 6.11 | 5.88 | 4.27% | 3,097,900 |
| Jan 15, 2026 | 6.43 | 6.43 | 5.81 | 5.86 | 5.64 | -8.86% | 1,825,900 |
| Jan 14, 2026 | 6.37 | 6.47 | 6.29 | 6.43 | 6.19 | 1.42% | 1,355,300 |
| Jan 13, 2026 | 6.23 | 6.38 | 6.10 | 6.34 | 6.10 | 1.77% | 419,500 |
| Jan 12, 2026 | 6.45 | 6.45 | 6.17 | 6.23 | 5.99 | -3.41% | 746,100 |
| Jan 9, 2026 | 6.54 | 6.57 | 6.40 | 6.45 | 6.21 | -0.77% | 443,100 |
| Jan 8, 2026 | 6.31 | 6.55 | 6.29 | 6.50 | 6.25 | 3.34% | 1,090,700 |
| Jan 7, 2026 | 6.33 | 6.42 | 6.18 | 6.29 | 6.05 | 0.16% | 796,300 |
| Jan 6, 2026 | 6.22 | 6.32 | 6.00 | 6.28 | 6.04 | 2.95% | 648,100 |
| Jan 5, 2026 | 5.90 | 6.27 | 5.90 | 6.10 | 5.87 | 0.33% | 613,900 |
| Jan 2, 2026 | 6.21 | 6.21 | 5.91 | 6.08 | 5.85 | -2.25% | 554,700 |
| Dec 30, 2025 | 6.21 | 6.26 | 6.05 | 6.22 | 5.98 | 2.13% | 538,300 |
| Dec 29, 2025 | 6.11 | 6.21 | 5.98 | 6.09 | 5.86 | 0.16% | 587,000 |
| Dec 26, 2025 | 5.70 | 6.08 | 5.55 | 6.08 | 5.85 | 8.38% | 1,109,500 |
| Dec 23, 2025 | 5.40 | 5.66 | 5.40 | 5.61 | 5.40 | 3.89% | 986,800 |
| Dec 22, 2025 | 5.40 | 5.46 | 5.25 | 5.40 | 5.20 | -0.92% | 1,180,300 |
| Dec 19, 2025 | 5.39 | 5.50 | 5.35 | 5.45 | 5.24 | -5.22% | 407,200 |
| Dec 18, 2025 | 5.76 | 5.80 | 5.64 | 5.75 | 5.27 | 0.88% | 643,600 |
| Dec 17, 2025 | 5.87 | 5.96 | 5.63 | 5.70 | 5.22 | -2.90% | 646,700 |
| Dec 16, 2025 | 6.06 | 6.06 | 5.81 | 5.87 | 5.38 | -2.65% | 435,000 |
| Dec 15, 2025 | 6.04 | 6.07 | 5.97 | 6.03 | 5.52 | 1.69% | 368,300 |
| Dec 12, 2025 | 5.96 | 6.09 | 5.86 | 5.93 | 5.43 | - | 543,200 |
| Dec 11, 2025 | 5.88 | 5.95 | 5.73 | 5.93 | 5.43 | 2.42% | 512,500 |
| Dec 10, 2025 | 5.79 | 5.86 | 5.65 | 5.79 | 5.31 | 1.58% | 575,500 |
| Dec 9, 2025 | 5.71 | 5.78 | 5.55 | 5.70 | 5.22 | 0.88% | 1,020,400 |
| Dec 8, 2025 | 5.79 | 5.88 | 5.62 | 5.65 | 5.18 | -0.88% | 1,473,500 |
| Dec 5, 2025 | 6.49 | 6.49 | 5.63 | 5.70 | 5.22 | -10.94% | 858,600 |
| Dec 4, 2025 | 6.48 | 6.56 | 6.34 | 6.40 | 5.86 | -0.62% | 629,200 |
| Dec 3, 2025 | 6.60 | 6.60 | 6.38 | 6.44 | 5.90 | -1.23% | 521,400 |
| Dec 2, 2025 | 6.24 | 6.52 | 6.16 | 6.52 | 5.97 | 5.50% | 882,900 |
| Dec 1, 2025 | 6.25 | 6.28 | 6.13 | 6.18 | 5.66 | -0.96% | 269,600 |
| Nov 28, 2025 | 6.24 | 6.34 | 6.15 | 6.24 | 5.72 | 0.32% | 701,100 |