ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CSED3 Cruzeiro do Sul Educacional SA

3.83
-0.03 (-0.78%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Cruzeiro do Sul Educacional SA CSED3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.78% 3.83 21:47:19
Open Price Low Price High Price Close Price Prev Close
3.85 3.80 3.92 3.85 3.86
more quote information »

CSED3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.014.123.803.97938,140-0.18-4.49%
1 Month4.534.533.613.99961,800-0.70-15.45%
3 Months4.684.943.574.16703,467-0.85-18.16%
6 Months4.985.363.574.33585,950-1.15-23.09%
1 Year3.555.363.294.29502,1680.287.89%
3 Years14.9516.071.925.22572,124-11.12-74.38%
5 Years12.8516.071.926.17592,432-9.02-70.19%

CSED3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 3.83 -0.02 -0.52% 3.85 3.92 3.80 339,900
Jun 13 2024 3.85 -0.02 -0.52% 3.89 3.94 3.80 330,100
Jun 12 2024 3.87 -0.16 -3.97% 4.07 4.09 3.84 1,452,400
Jun 11 2024 4.03 0.07 1.77% 4.00 4.10 3.97 568,500
Jun 10 2024 3.96 -0.14 -3.41% 4.10 4.10 3.94 1,034,300
Jun 07 2024 4.10 0.15 3.80% 4.01 4.12 3.96 1,305,400
Jun 06 2024 3.95 0.08 2.07% 3.87 3.95 3.85 635,700
Jun 05 2024 3.87 0.09 2.38% 3.88 3.88 3.70 1,153,600
Jun 04 2024 3.78 -0.02 -0.53% 3.85 3.93 3.65 2,515,000
Jun 03 2024 3.80 -0.21 -5.24% 3.88 3.88 3.61 4,349,000
May 31 2024 4.01 -0.15 -3.61% 4.23 4.23 3.98 480,500
May 29 2024 4.16 -0.12 -2.80% 4.27 4.27 4.16 408,300
May 28 2024 4.28 -0.01 -0.23% 4.40 4.40 4.23 403,200
May 27 2024 4.29 -0.09 -2.05% 4.43 4.43 4.23 449,200
May 24 2024 4.38 0.07 1.62% 4.30 4.40 4.24 762,000
May 23 2024 4.31 -0.05 -1.15% 4.33 4.33 4.22 621,600
May 22 2024 4.36 -0.10 -2.24% 4.46 4.46 4.27 638,000
May 21 2024 4.46 0.12 2.76% 4.35 4.47 4.33 468,800
May 20 2024 4.34 -0.07 -1.59% 4.35 4.40 4.27 428,400
May 17 2024 4.41 -0.13 -2.86% 4.53 4.53 4.39 270,200
May 16 2024 4.54 0.06 1.34% 4.57 4.59 4.48 312,300
May 15 2024 4.48 0.14 3.23% 4.35 4.54 4.30 774,900
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock