São Paulo - Delayed Quote BRL

Cruzeiro do Sul Educacional S.A. (CSED3.SA)

Compare
3.2300
+0.0800
+(2.54%)
At close: 6:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20253.15003.27003.13003.23003.2300676,900
Jan 17, 20253.25003.25003.14003.15003.1500470,800
Jan 16, 20253.37003.38003.19003.27003.2700520,400
Jan 15, 20253.08003.38003.08003.38003.3800708,800
Jan 14, 20253.10003.15003.03003.15003.1500319,000
Jan 13, 20253.06003.12003.01003.11003.1100313,600
Jan 10, 20253.10003.12003.06003.08003.0800196,400
Jan 9, 20253.14003.14003.04003.12003.1200321,000
Jan 8, 20253.06003.10003.04003.10003.1000248,800
Jan 7, 20253.19003.19003.10003.11003.1100379,600
Jan 6, 20253.06003.16003.04003.15003.1500395,900
Jan 3, 20253.14003.15003.00003.00003.0000297,100
Jan 2, 20253.20003.20003.04003.12003.1200425,100
Dec 30, 20243.09003.20003.03003.20003.2000393,500
Dec 27, 20243.14003.16003.08003.11003.1100205,400
Dec 26, 20243.06003.12003.00003.09003.0900548,900
Dec 23, 20243.17003.20003.06003.06003.0600600,300
Dec 20, 20242.90003.32002.90003.22003.22001,046,500
Dec 19, 20242.70002.98002.70002.90002.90001,074,800
Dec 18, 20242.96002.97002.73002.73002.7300898,200
Dec 17, 20242.89003.02002.85003.02003.0200548,400
Dec 16, 20243.00003.08002.89002.90002.9000441,200
Dec 13, 20243.02003.11002.98002.99002.9900775,000
Dec 12, 20243.25003.26003.02003.08003.0800899,900
Dec 11, 20243.22003.35003.15003.29003.2900727,400
Dec 10, 20243.14003.24003.11003.22003.2200597,300
Dec 9, 20243.20003.25003.08003.11003.11001,051,300
Dec 6, 20243.22003.28003.13003.17003.1700646,100
Dec 5, 20243.19003.32003.19003.22003.2200576,600
Dec 4, 20243.30003.32003.17003.18003.1800988,000
Dec 3, 20243.13003.25003.12003.25003.25001,197,100
Dec 2, 20243.38003.38003.11003.11003.11001,059,100
Nov 29, 20243.10003.39002.99003.39003.39001,292,000
Nov 28, 20243.63003.63003.15003.15003.15001,145,500
Nov 27, 20243.74003.78003.60003.60003.6000360,300
Nov 26, 20243.68003.80003.66003.74003.7400415,100
Nov 25, 20243.62003.66003.61003.66003.6600278,700
Nov 22, 20243.55003.62003.51003.58003.5800362,200
Nov 21, 20243.55003.58003.51003.54003.5400488,300
Nov 19, 20243.64003.65003.57003.64003.6400572,400
Nov 18, 20243.36003.64003.33003.64003.64001,826,900
Nov 14, 20243.21003.36003.21003.30003.3000810,400
Nov 13, 20243.37003.41003.27003.27003.2700949,100
Nov 12, 20243.38003.43003.31003.39003.3900729,100
Nov 11, 20243.17003.40003.12003.39003.3900479,100
Nov 8, 20243.32003.33003.13003.18003.1800994,000
Nov 7, 20243.44003.50003.30003.32003.3200418,700
Nov 6, 20243.33003.49003.24003.43003.4300585,500
Nov 5, 20243.26003.36003.23003.34003.3400370,300
Nov 4, 20243.15003.32003.15003.29003.2900885,400
Nov 1, 20243.33003.33003.10003.10003.10001,031,000
Oct 31, 20243.41003.44003.29003.31003.3100642,000
Oct 30, 20243.35003.51003.35003.40003.4000575,500
Oct 29, 20243.45003.51003.34003.40003.4000362,000
Oct 28, 20243.40003.49003.37003.49003.4900332,000
Oct 25, 20243.45003.45003.33003.43003.4300305,800
Oct 24, 20243.23003.45003.16003.45003.4500409,900
Oct 23, 20243.19003.25003.13003.20003.2000282,300
Oct 22, 20243.22003.26003.17003.21003.2100178,400
Oct 21, 20243.22003.26003.18003.20003.2000445,200
Oct 18, 20243.35003.36003.20003.23003.2300285,200
Oct 17, 20243.35003.35003.25003.30003.3000269,200
Oct 16, 20243.23003.36003.23003.36003.3600365,300
Oct 15, 20243.21003.29003.20003.23003.2300430,300
Oct 14, 20243.16003.25003.15003.20003.2000221,500
Oct 11, 20243.11003.28003.03003.18003.1800681,000
Oct 10, 20243.12003.14003.06003.08003.0800787,700
Oct 9, 20243.24003.33003.13003.13003.1300371,900
Oct 8, 20243.26003.33003.24003.28003.2800400,100
Oct 7, 20243.30003.33003.22003.22003.2200479,900
Oct 4, 20243.30003.31003.20003.30003.3000488,400
Oct 3, 20243.26003.27003.17003.23003.2300548,700
Oct 2, 20243.31003.36003.25003.27003.2700553,800
Oct 1, 20243.32003.37003.24003.24003.2400434,900
Sep 30, 20243.40003.43003.34003.35003.3500533,100
Sep 27, 20243.37003.50003.37003.44003.4400715,800
Sep 26, 20243.30003.43003.30003.39003.3900486,900
Sep 25, 20243.44003.44003.21003.30003.3000668,200
Sep 24, 20243.30003.41003.24003.38003.3800401,500
Sep 23, 20243.40003.40003.28003.28003.2800752,900
Sep 20, 20243.53003.53003.32003.49003.49001,054,400
Sep 19, 20243.48003.57003.47003.57003.5700304,800
Sep 18, 20243.50003.56003.45003.51003.51001,033,100
Sep 17, 20243.57003.62003.49003.50003.5000353,600
Sep 16, 20243.63003.66003.55003.55003.5500269,700
Sep 13, 20243.55003.70003.55003.63003.6300631,000
Sep 12, 20243.57003.65003.51003.55003.5500440,100
Sep 11, 20243.52003.64003.49003.59003.5900588,600
Sep 10, 20243.53003.55003.44003.51003.5100226,500
Sep 9, 20243.61003.61003.43003.52003.5200798,300
Sep 6, 20243.66003.68003.56003.56003.5600293,100
Sep 5, 20243.71003.71003.61003.69003.6900225,700
Sep 4, 20243.55003.72003.55003.72003.7200491,800
Sep 3, 20243.63003.70003.55003.55003.5500282,900
Sep 2, 20243.66003.66003.56003.59003.5900442,700
Aug 30, 20243.62003.67003.59003.65003.6500481,700
Aug 29, 20243.74003.74003.61003.61003.6100331,900
Aug 28, 2024 0.1646 Dividend
Aug 28, 20243.81003.82003.72003.74003.7400504,600
Aug 27, 20243.99003.99003.90003.97003.8054807,700
Aug 26, 20244.02004.02003.93003.99003.8246730,800
Aug 23, 20243.98004.10003.89004.02003.85331,874,000
Aug 22, 20243.88003.88003.74003.75003.5945328,600
Aug 21, 20243.90003.97003.80003.90003.73831,313,300
Aug 20, 20244.04004.07003.88003.89003.72871,058,100
Aug 19, 20243.95004.05003.92004.05003.8821403,900
Aug 16, 20243.98004.12003.93003.95003.7862331,100
Aug 15, 20243.96004.07003.87004.07003.9013290,600
Aug 14, 20243.98004.03003.87003.94003.7767829,900
Aug 13, 20244.30004.31003.94003.94003.77671,541,500
Aug 12, 20244.32004.38004.19004.30004.12171,650,400
Aug 9, 20244.15004.32004.08004.32004.1409718,800
Aug 8, 20244.07004.24004.06004.20004.0259485,200
Aug 7, 20244.00004.19003.97004.16003.9875347,300
Aug 6, 20244.08004.14003.92004.05003.8821355,000
Aug 5, 20243.75004.09003.68004.09003.9204542,600
Aug 2, 20243.93004.01003.85003.92003.7575443,200
Aug 1, 20244.04004.11003.96003.97003.8054484,400
Jul 31, 20243.84004.06003.84003.99003.8246488,200
Jul 30, 20243.96003.96003.78003.82003.6616315,500
Jul 29, 20244.00004.07003.93003.95003.7862172,300
Jul 26, 20243.84004.04003.82004.04003.8725275,400
Jul 25, 20243.88003.94003.78003.84003.6808232,900
Jul 24, 20243.93003.95003.78003.82003.6616245,700
Jul 23, 20243.93004.00003.85003.86003.7000395,700
Jul 22, 20243.87004.04003.87004.04003.8725223,100
Jul 19, 20244.01004.01003.86003.86003.7000218,900
Jul 18, 20244.20004.20003.88003.96003.7958321,100
Jul 17, 20244.17004.19004.09004.12003.9492148,100
Jul 16, 20244.23004.27004.16004.17003.9971185,000
Jul 15, 20244.17004.25004.15004.19004.0163228,400
Jul 12, 20244.12004.25004.12004.16003.9875275,000
Jul 11, 20244.19004.32004.13004.22004.0450398,100
Jul 10, 20244.22004.31004.15004.18004.0067199,400
Jul 9, 20244.11004.27004.11004.20004.0259437,200
Jul 8, 20244.20004.22004.07004.11003.9396330,500
Jul 5, 20244.14004.17004.06004.13003.9588173,400
Jul 4, 20243.84004.12003.84004.09003.9204497,500
Jul 3, 20243.76003.94003.74003.91003.7479336,700
Jul 2, 20243.78003.80003.66003.68003.5274257,000
Jul 1, 20243.75003.81003.68003.78003.6233950,900
Jun 28, 20243.91003.91003.75003.75003.5945279,900
Jun 27, 20243.67003.88003.64003.88003.7191243,000
Jun 26, 20243.78003.78003.61003.66003.5083508,100
Jun 25, 20243.80003.88003.77003.77003.6137254,700
Jun 24, 20243.75003.87003.71003.87003.7096450,900
Jun 21, 20243.67003.75003.60003.75003.5945317,200
Jun 20, 20243.60003.68003.59003.62003.4699458,100
Jun 19, 20243.63003.63003.54003.59003.4412771,300
Jun 18, 20243.71003.75003.60003.60003.4507464,200
Jun 17, 20243.85003.85003.68003.70003.5466375,700
Jun 14, 20243.85003.92003.80003.85003.6904339,900
Jun 13, 20243.89003.94003.80003.86003.7000330,900
Jun 12, 20244.07004.09003.84003.93003.76711,461,700
Jun 11, 20244.00004.10003.97004.08003.9108576,800
Jun 10, 20244.10004.10003.94003.99003.82461,045,000
Jun 7, 20244.01004.12003.96004.10003.93001,305,400
Jun 6, 20243.87003.95003.85003.95003.7862635,700
Jun 5, 20243.88003.88003.70003.85003.69041,154,100
Jun 4, 20243.85003.93003.65003.83003.67122,521,200
Jun 3, 20243.88003.88003.61003.80003.64254,349,000
May 31, 20244.23004.23003.98004.01003.8438480,600
May 29, 20244.27004.27004.18004.18004.0067410,700
May 28, 20244.40004.40004.24004.27004.0930409,700
May 27, 20244.43004.43004.23004.34004.1601465,000
May 24, 20244.30004.40004.24004.38004.1984762,000
May 23, 20244.33004.33004.22004.31004.1313625,600
May 22, 20244.46004.46004.27004.36004.1792638,000
May 21, 20244.35004.47004.33004.46004.2751468,800
May 20, 20244.35004.40004.27004.38004.1984428,600
May 17, 20244.53004.53004.39004.41004.2272270,200
May 16, 20244.57004.59004.48004.54004.3518312,300
May 15, 20244.35004.54004.30004.53004.3422780,900
May 14, 20244.29004.38004.26004.35004.1697381,200
May 13, 20244.37004.44004.27004.29004.1121466,800
May 10, 20244.70004.77004.28004.45004.26552,365,000
May 9, 20244.43004.49004.17004.49004.3039599,200
May 8, 20244.43004.44004.30004.43004.2463503,500
May 7, 20244.43004.54004.36004.50004.3134711,800
May 6, 20244.52004.57004.39004.40004.2176216,100
May 3, 20244.38004.55004.38004.54004.35182,064,500
May 2, 20244.24004.45004.20004.33004.15052,439,600
Apr 30, 20244.26004.28004.00004.02003.8533606,300
Apr 29, 20244.32004.44004.20004.21004.0355776,700
Apr 26, 20244.15004.39004.15004.39004.2080407,200
Apr 25, 20244.05004.17003.90004.17003.9971278,600
Apr 24, 20243.86004.11003.85004.05003.8821493,300
Apr 23, 20243.77003.87003.72003.84003.6808139,800
Apr 22, 20243.70003.77003.63003.77003.6137174,600
Apr 19, 20243.62003.77003.61003.67003.5178169,300
Apr 18, 20243.63003.72003.59003.59003.4412262,900
Apr 17, 20243.73003.75003.57003.62003.4699739,000
Apr 16, 20243.80003.80003.64003.69003.5370914,300
Apr 15, 20244.12004.12003.77003.79003.6329660,400
Apr 12, 20244.30004.32004.11004.12003.9492260,700
Apr 11, 20244.40004.41004.26004.36004.1792208,300
Apr 10, 20244.47004.54004.31004.39004.2080578,800
Apr 9, 20244.55004.56004.46004.48004.2943291,900
Apr 8, 20244.44004.56004.40004.46004.2751447,400
Apr 5, 20244.48004.52004.40004.40004.2176229,900
Apr 4, 20244.45004.58004.45004.45004.2655237,600
Apr 3, 20244.58004.58004.41004.45004.2655341,100
Apr 2, 20244.59004.64004.41004.53004.3422571,000
Apr 1, 20244.92004.94004.50004.55004.3614736,100
Mar 28, 20244.60004.90004.59004.78004.5818702,000
Mar 27, 20244.65004.68004.49004.63004.4380238,300
Mar 26, 20244.64004.71004.60004.66004.4668201,900
Mar 25, 20244.69004.81004.62004.64004.4476165,600
Mar 22, 20244.68004.69004.55004.69004.4956308,000
Mar 21, 20244.78004.78004.67004.67004.4764254,200
Mar 20, 20244.64004.77004.62004.77004.5722196,800
Mar 19, 20244.70004.70004.58004.67004.4764228,500
Mar 18, 20244.68004.69004.57004.69004.4956294,700
Mar 15, 20244.70004.72004.45004.60004.4093551,100
Mar 14, 20244.78004.88004.63004.70004.5051220,300
Mar 13, 20244.64004.84004.31004.78004.58181,203,800
Mar 12, 20244.47004.67004.47004.66004.4668409,300
Mar 11, 20244.65004.68004.45004.45004.2655413,800
Mar 8, 20244.55004.65004.50004.65004.4572293,000
Mar 7, 20244.66004.71004.50004.62004.4285266,500
Mar 6, 20244.57004.66004.47004.66004.4668648,200
Mar 5, 20244.40004.62004.37004.58004.3901835,900
Mar 4, 20244.73004.73004.31004.35004.1697880,700
Mar 1, 20244.63004.69004.52004.69004.4956534,000
Feb 29, 20244.56004.61004.40004.61004.4189949,800
Feb 28, 20244.65004.65004.50004.63004.4380321,500
Feb 27, 20244.33004.64004.33004.59004.3997598,500
Feb 26, 20244.25004.34004.20004.31004.1313172,900
Feb 23, 20244.35004.41004.14004.19004.0163550,400
Feb 22, 20244.37004.43004.28004.34004.1601575,300
Feb 21, 20244.50004.56004.30004.35004.1697758,000
Feb 20, 20244.28004.48004.20004.48004.2943661,100
Feb 19, 20244.19004.31004.13004.29004.1121483,700
Feb 16, 20243.93004.15003.93004.15003.9779962,700
Feb 15, 20243.92003.96003.86003.93003.7671322,900
Feb 14, 20243.78003.92003.78003.92003.7575337,100
Feb 9, 20243.82003.89003.81003.88003.7191320,000
Feb 8, 20243.90003.90003.73003.83003.6712501,300
Feb 7, 20243.85003.90003.77003.90003.7383456,100
Feb 6, 20243.81003.88003.78003.85003.6904575,700
Feb 5, 20244.04004.04003.80003.80003.6425698,700
Feb 2, 20244.05004.10003.92004.05003.8821457,400
Feb 1, 20243.95004.06003.94004.02003.8533486,200
Jan 31, 20243.98004.09003.97003.98003.8150299,900
Jan 30, 20244.01004.04003.90003.98003.8150427,100
Jan 29, 20244.01004.11004.01004.01003.8438190,700
Jan 26, 20244.23004.24004.08004.08003.9108477,100
Jan 25, 20244.38004.38004.21004.22004.0450488,400
Jan 24, 20244.50004.55004.29004.35004.1697798,600
Jan 23, 20244.35004.49004.35004.43004.24631,043,800
Jan 22, 20244.55004.61004.37004.37004.1888478,300

Related Tickers

VTRU3.SA Vitru Brasil Empreendimentos, Participações e Comércio S.A
6.17
-2.22%
 
SEER3.SA Ser Educacional S.A.
4.5300
+1.80%
 
YDUQ3.SA Yduqs Participações S.A.
8.89
+3.61%
 
ANIM3.SA Ânima Holding S.A.
1.7500
+7.36%
 
COGN3.SA Cogna Educação S.A.
1.2700
+1.60%
 
AFYA Afya Limited
15.74
+0.58%