TipRanks
Go Ultimate55% OFF

Cruzeiro do Sul Educacional SA (CSED3) Historical Prices

BR:CSED3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.404.444.174.444.44+2.07%810,9001.93
Oct 29, 20264.354.564.124.354.35-1.14%843,5002.05
Oct 28, 20265.235.234.364.404.40-12.00%975,4002.45
Oct 27, 20265.005.084.825.005.00-25.82%800,9002.06
Oct 26, 20264.004.903.904.734.73-29.82%1,198,3003.21
Oct 23, 20266.846.886.556.746.74-0.30%709,4001.94
Oct 22, 20266.946.976.706.766.76-2.73%191,9000.52
Oct 21, 20267.067.186.796.956.95-2.11%418,2001.15
Oct 20, 20267.157.166.957.107.10+2.16%488,9001.36
Oct 19, 20266.857.066.786.956.95+3.58%368,8001.04
Oct 16, 20266.776.886.636.716.71-1.90%215,1000.61
Oct 15, 20266.707.206.516.846.84+3.17%816,9002.38
Oct 14, 20266.706.766.416.636.63-1.92%334,2000.98
Oct 13, 20266.926.956.666.766.76-3.57%412,0001.22
Oct 12, 20267.017.206.827.017.01+0.00%00.00
Oct 09, 20266.827.206.827.017.01+2.94%547,7001.62
Oct 08, 20266.656.946.506.816.81+1.95%384,3001.14
Oct 07, 20266.706.826.576.686.68+0.00%408,2001.23
Oct 06, 20266.186.696.066.686.68+9.15%639,6001.97
Oct 05, 20265.666.135.666.126.12+12.92%749,1002.37
Oct 02, 20265.425.495.265.425.42+1.69%348,2001.11
Oct 01, 20265.335.355.165.335.33+1.14%263,5000.84
Sep 30, 20265.195.305.095.275.27+3.94%291,4000.94
Sep 29, 20264.875.174.865.075.07+4.11%342,4001.11
Sep 28, 20265.175.174.854.874.87-4.88%881,0002.95
Sep 25, 20265.375.375.125.125.12-2.48%473,3001.56
Sep 24, 20265.375.415.245.255.25-2.05%360,0001.20
Sep 23, 20265.445.485.345.365.36-1.47%475,9001.60
Sep 22, 20265.405.445.335.445.44+0.74%350,0001.18
Sep 21, 20265.315.415.295.405.40+2.86%344,5001.17
Sep 18, 20265.455.455.125.255.25-2.42%737,8002.57
Sep 17, 20265.475.585.365.385.38-0.74%376,0001.31
Sep 16, 20265.615.625.425.425.42-2.34%621,4002.18
Sep 15, 20265.375.555.375.555.55+2.02%404,2001.41
Sep 14, 20265.325.495.205.445.44+1.87%176,0000.61
Sep 11, 20265.345.615.345.345.34-2.55%230,7000.77
Sep 10, 20265.495.695.485.485.48-0.18%310,6001.00
Sep 09, 20265.555.605.465.495.49-1.08%433,8001.37
Sep 08, 20265.555.695.505.555.55-0.54%136,9000.40
Sep 07, 20265.585.605.195.585.58+0.00%00.00
Sep 04, 20265.205.605.195.585.58+6.69%364,1001.05
Sep 03, 20265.355.445.235.235.23-1.32%258,4000.75
Sep 02, 20265.305.344.995.305.30+5.37%391,6001.12
Sep 01, 20264.935.084.865.035.03+2.03%195,7000.57
Aug 31, 20264.935.004.854.934.93-0.20%279,7000.80
Aug 28, 20264.834.944.744.944.94+2.92%335,2000.89
Aug 27, 20264.584.824.564.804.80+4.35%222,8000.58
Aug 26, 20264.504.654.434.604.60+2.91%290,4000.75
Aug 25, 20264.364.484.314.474.47+2.52%141,1000.36
Aug 24, 20264.274.574.254.364.36+1.16%468,4001.21