Cruzeiro do Sul Educacional S.A. (CSED3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.3800 | 4.5500 | 4.3800 | 4.5400 | 4.5400 | 2,064,500 |
| 02 May 2024 | 4.2400 | 4.4500 | 4.2000 | 4.3300 | 4.3300 | 2,439,600 |
| 30 Apr 2024 | 4.2600 | 4.2800 | 4.0000 | 4.0200 | 4.0200 | 606,300 |
| 29 Apr 2024 | 4.3200 | 4.4400 | 4.2000 | 4.2100 | 4.2100 | 776,700 |
| 26 Apr 2024 | 4.1500 | 4.3900 | 4.1500 | 4.3900 | 4.3900 | 407,200 |
| 25 Apr 2024 | 4.0500 | 4.1700 | 3.9000 | 4.1700 | 4.1700 | 278,600 |
| 24 Apr 2024 | 3.8600 | 4.1100 | 3.8500 | 4.0500 | 4.0500 | 493,300 |
| 23 Apr 2024 | 3.7700 | 3.8700 | 3.7200 | 3.8400 | 3.8400 | 139,800 |
| 22 Apr 2024 | 3.7000 | 3.7700 | 3.6300 | 3.7700 | 3.7700 | 174,600 |
| 19 Apr 2024 | 3.6200 | 3.7700 | 3.6100 | 3.6700 | 3.6700 | 169,300 |
| 18 Apr 2024 | 3.6300 | 3.7200 | 3.5900 | 3.5900 | 3.5900 | 262,900 |
| 17 Apr 2024 | 3.7300 | 3.7500 | 3.5700 | 3.6200 | 3.6200 | 739,000 |
| 16 Apr 2024 | 3.8000 | 3.8000 | 3.6400 | 3.6900 | 3.6900 | 914,300 |
| 15 Apr 2024 | 4.1200 | 4.1200 | 3.7700 | 3.7900 | 3.7900 | 660,400 |
| 12 Apr 2024 | 4.3000 | 4.3200 | 4.1100 | 4.1200 | 4.1200 | 260,700 |
| 11 Apr 2024 | 4.4000 | 4.4100 | 4.2600 | 4.3600 | 4.3600 | 208,300 |
| 10 Apr 2024 | 4.4700 | 4.5400 | 4.3100 | 4.3900 | 4.3900 | 578,800 |
| 09 Apr 2024 | 4.5500 | 4.5600 | 4.4600 | 4.4800 | 4.4800 | 291,900 |
| 08 Apr 2024 | 4.4400 | 4.5600 | 4.4000 | 4.4600 | 4.4600 | 447,400 |
| 05 Apr 2024 | 4.4800 | 4.5200 | 4.4000 | 4.4000 | 4.4000 | 229,900 |
| 04 Apr 2024 | 4.4500 | 4.5800 | 4.4500 | 4.4500 | 4.4500 | 237,600 |
| 03 Apr 2024 | 4.5800 | 4.5800 | 4.4100 | 4.4500 | 4.4500 | 341,100 |
| 02 Apr 2024 | 4.5900 | 4.6400 | 4.4100 | 4.5300 | 4.5300 | 571,000 |
| 01 Apr 2024 | 4.9200 | 4.9400 | 4.5000 | 4.5500 | 4.5500 | 736,100 |
| 28 Mar 2024 | 4.6000 | 4.9000 | 4.5900 | 4.7800 | 4.7800 | 702,000 |
| 27 Mar 2024 | 4.6500 | 4.6800 | 4.4900 | 4.6300 | 4.6300 | 238,300 |
| 26 Mar 2024 | 4.6400 | 4.7100 | 4.6000 | 4.6600 | 4.6600 | 201,900 |
| 25 Mar 2024 | 4.6900 | 4.8100 | 4.6200 | 4.6400 | 4.6400 | 165,600 |
| 22 Mar 2024 | 4.6800 | 4.6900 | 4.5500 | 4.6900 | 4.6900 | 308,000 |
| 21 Mar 2024 | 4.7800 | 4.7800 | 4.6700 | 4.6700 | 4.6700 | 254,200 |
| 20 Mar 2024 | 4.6400 | 4.7700 | 4.6200 | 4.7700 | 4.7700 | 196,800 |
| 19 Mar 2024 | 4.7000 | 4.7000 | 4.5800 | 4.6700 | 4.6700 | 228,500 |
| 18 Mar 2024 | 4.6800 | 4.6900 | 4.5700 | 4.6900 | 4.6900 | 294,700 |
| 15 Mar 2024 | 4.7000 | 4.7200 | 4.4500 | 4.6000 | 4.6000 | 551,100 |
| 14 Mar 2024 | 4.7800 | 4.8800 | 4.6300 | 4.7000 | 4.7000 | 220,300 |
| 13 Mar 2024 | 4.6400 | 4.8400 | 4.3100 | 4.7800 | 4.7800 | 1,203,800 |
| 12 Mar 2024 | 4.4700 | 4.6700 | 4.4700 | 4.6600 | 4.6600 | 409,300 |
| 11 Mar 2024 | 4.6500 | 4.6800 | 4.4500 | 4.4500 | 4.4500 | 413,800 |
| 08 Mar 2024 | 4.5500 | 4.6500 | 4.5000 | 4.6500 | 4.6500 | 293,000 |
| 07 Mar 2024 | 4.6600 | 4.7100 | 4.5000 | 4.6200 | 4.6200 | 266,500 |
| 06 Mar 2024 | 4.5700 | 4.6600 | 4.4700 | 4.6600 | 4.6600 | 648,200 |
| 05 Mar 2024 | 4.4000 | 4.6200 | 4.3700 | 4.5800 | 4.5800 | 835,900 |
| 04 Mar 2024 | 4.7300 | 4.7300 | 4.3100 | 4.3500 | 4.3500 | 880,700 |
| 01 Mar 2024 | 4.6300 | 4.6900 | 4.5200 | 4.6900 | 4.6900 | 534,000 |
| 29 Feb 2024 | 4.5600 | 4.6100 | 4.4000 | 4.6100 | 4.6100 | 949,800 |
| 28 Feb 2024 | 4.6500 | 4.6500 | 4.5000 | 4.6300 | 4.6300 | 321,500 |
| 27 Feb 2024 | 4.3300 | 4.6400 | 4.3300 | 4.5900 | 4.5900 | 598,500 |
| 26 Feb 2024 | 4.2500 | 4.3400 | 4.2000 | 4.3100 | 4.3100 | 172,900 |
| 23 Feb 2024 | 4.3500 | 4.4100 | 4.1400 | 4.1900 | 4.1900 | 550,400 |
| 22 Feb 2024 | 4.3700 | 4.4300 | 4.2800 | 4.3400 | 4.3400 | 575,300 |
| 21 Feb 2024 | 4.5000 | 4.5600 | 4.3000 | 4.3500 | 4.3500 | 758,000 |
| 20 Feb 2024 | 4.2800 | 4.4800 | 4.2000 | 4.4800 | 4.4800 | 661,100 |
| 19 Feb 2024 | 4.1900 | 4.3100 | 4.1300 | 4.2900 | 4.2900 | 483,700 |
| 16 Feb 2024 | 3.9300 | 4.1500 | 3.9300 | 4.1500 | 4.1500 | 962,700 |
| 15 Feb 2024 | 3.9200 | 3.9600 | 3.8600 | 3.9300 | 3.9300 | 322,900 |
| 14 Feb 2024 | 3.7800 | 3.9200 | 3.7800 | 3.9200 | 3.9200 | 337,100 |
| 09 Feb 2024 | 3.8200 | 3.8900 | 3.8100 | 3.8800 | 3.8800 | 320,000 |
| 08 Feb 2024 | 3.9000 | 3.9000 | 3.7300 | 3.8300 | 3.8300 | 501,300 |
| 07 Feb 2024 | 3.8500 | 3.9000 | 3.7700 | 3.9000 | 3.9000 | 456,100 |
| 06 Feb 2024 | 3.8100 | 3.8800 | 3.7800 | 3.8500 | 3.8500 | 575,700 |
| 05 Feb 2024 | 4.0400 | 4.0400 | 3.8000 | 3.8000 | 3.8000 | 698,700 |
| 02 Feb 2024 | 4.0500 | 4.1000 | 3.9200 | 4.0500 | 4.0500 | 457,400 |
| 01 Feb 2024 | 3.9500 | 4.0600 | 3.9400 | 4.0200 | 4.0200 | 486,200 |
| 31 Jan 2024 | 3.9800 | 4.0900 | 3.9700 | 3.9800 | 3.9800 | 299,900 |
| 30 Jan 2024 | 4.0100 | 4.0400 | 3.9000 | 3.9800 | 3.9800 | 427,100 |
| 29 Jan 2024 | 4.0100 | 4.1100 | 4.0100 | 4.0100 | 4.0100 | 190,700 |
| 26 Jan 2024 | 4.2300 | 4.2400 | 4.0800 | 4.0800 | 4.0800 | 477,100 |
| 25 Jan 2024 | 4.3800 | 4.3800 | 4.2100 | 4.2200 | 4.2200 | 488,400 |
| 24 Jan 2024 | 4.5000 | 4.5500 | 4.2900 | 4.3500 | 4.3500 | 798,600 |
| 23 Jan 2024 | 4.3500 | 4.4900 | 4.3500 | 4.4300 | 4.4300 | 1,043,800 |
| 22 Jan 2024 | 4.5500 | 4.6100 | 4.3700 | 4.3700 | 4.3700 | 478,300 |
| 19 Jan 2024 | 4.5900 | 4.6000 | 4.4500 | 4.5300 | 4.5300 | 683,100 |
| 18 Jan 2024 | 4.6400 | 4.7900 | 4.5800 | 4.6000 | 4.6000 | 351,500 |
| 17 Jan 2024 | 4.5600 | 4.6400 | 4.4500 | 4.6100 | 4.6100 | 781,700 |
| 16 Jan 2024 | 4.8100 | 4.8300 | 4.5500 | 4.5500 | 4.5500 | 360,300 |
| 15 Jan 2024 | 4.7900 | 4.8300 | 4.7500 | 4.8300 | 4.8300 | 271,300 |
| 12 Jan 2024 | 4.7900 | 4.8600 | 4.7300 | 4.8400 | 4.8400 | 420,400 |
| 11 Jan 2024 | 4.8300 | 4.8300 | 4.6600 | 4.8200 | 4.8200 | 504,500 |
| 10 Jan 2024 | 4.9300 | 4.9300 | 4.7800 | 4.8000 | 4.8000 | 245,400 |
| 09 Jan 2024 | 4.8700 | 4.9600 | 4.8300 | 4.8800 | 4.8800 | 652,100 |
| 08 Jan 2024 | 4.8400 | 5.1000 | 4.8300 | 5.0000 | 5.0000 | 573,300 |
| 05 Jan 2024 | 4.8500 | 5.0100 | 4.7600 | 4.8600 | 4.8600 | 292,300 |
| 04 Jan 2024 | 5.0400 | 5.0400 | 4.8300 | 4.8300 | 4.8300 | 487,600 |
| 03 Jan 2024 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | 5.0000 | 630,800 |
| 02 Jan 2024 | 5.3200 | 5.3200 | 5.1400 | 5.1500 | 5.1500 | 403,200 |
| 28 Dec 2023 | 5.2800 | 5.3200 | 5.1700 | 5.3000 | 5.3000 | 369,600 |
| 27 Dec 2023 | 5.2500 | 5.3600 | 5.1600 | 5.2800 | 5.2800 | 514,300 |
| 26 Dec 2023 | 5.2600 | 5.2800 | 5.1500 | 5.2000 | 5.2000 | 270,700 |
| 22 Dec 2023 | 5.1800 | 5.2600 | 5.1200 | 5.2600 | 5.2600 | 120,600 |
| 21 Dec 2023 | 5.1400 | 5.2800 | 5.1400 | 5.1700 | 5.1700 | 195,600 |
| 20 Dec 2023 | 5.1900 | 5.2200 | 5.1100 | 5.1400 | 5.1400 | 199,800 |
| 19 Dec 2023 | 5.1000 | 5.2500 | 5.1000 | 5.1500 | 5.1500 | 330,100 |
| 18 Dec 2023 | 4.9700 | 5.3400 | 4.9500 | 5.1000 | 5.1000 | 649,000 |
| 15 Dec 2023 | 5.0400 | 5.0600 | 4.9200 | 4.9700 | 4.9700 | 419,100 |
| 14 Dec 2023 | 4.9800 | 5.1000 | 4.9500 | 5.0400 | 5.0400 | 643,700 |
| 13 Dec 2023 | 4.8800 | 5.0300 | 4.8600 | 4.9800 | 4.9800 | 808,500 |
| 12 Dec 2023 | 4.8300 | 4.9800 | 4.7000 | 4.8800 | 4.8800 | 864,200 |
| 11 Dec 2023 | 4.5100 | 4.8300 | 4.5100 | 4.8300 | 4.8300 | 1,577,700 |
| 08 Dec 2023 | 4.2900 | 4.4900 | 4.2400 | 4.4900 | 4.4900 | 468,500 |
| 07 Dec 2023 | 4.2100 | 4.3600 | 4.2000 | 4.3100 | 4.3100 | 2,531,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.