Cruzeiro do Sul Educacional SA (CSED3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 4.6357615894 | 3.02 | 3.32 | 2.7 | 746860 | 2.89533166 | CS |
| 4 | -0.39 | -10.985915493 | 3.55 | 3.8 | 2.7 | 766540 | 3.16714646 | CS |
| 12 | -0.21 | -6.23145400593 | 3.37 | 3.8 | 2.7 | 629321 | 3.26041057 | CS |
| 26 | -0.44 | -12.2222222222 | 3.6 | 4.38 | 2.7 | 554816 | 3.54455345 | CS |
| 52 | -2.03 | -39.1136801541 | 5.19 | 5.36 | 2.7 | 569565 | 3.91676823 | CS |
| 156 | -4.06 | -56.2326869806 | 7.22 | 8.02 | 1.92 | 551747 | 4.11954965 | CS |
| 260 | -9.69 | -75.4085603113 | 12.85 | 16.07 | 1.92 | 586964 | 5.83113769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 3.22 | 0.32 | 11.03 | 2.9 | 3.32 | 2.9 | 1046400 |
| 1734643800 | 2.9 | 0.17 | 6.23 | 2.7 | 2.98 | 2.7 | 1074800 |
| 1734557400 | 2.73 | -0.29 | -9.60 | 2.96 | 2.97 | 2.73 | 898200 |
| 1734470940 | 3.02 | 0.12 | 4.14 | 2.89 | 3.02 | 2.85 | 548400 |
| 1734384540 | 2.9 | -0.09 | -3.01 | 3 | 3.08 | 2.89 | 441200 |
| 1734125340 | 2.99 | -0.09 | -2.92 | 3.02 | 3.11 | 2.98 | 771700 |
| 1734039000 | 3.08 | -0.21 | -6.38 | 3.25 | 3.2599999 | 3.02 | 899900 |
| 1733952540 | 3.29 | 0.07 | 2.17 | 3.22 | 3.35 | 3.15 | 727400 |
| 1733866140 | 3.22 | 0.11 | 3.54 | 3.14 | 3.24 | 3.11 | 597300 |
| 1733779740 | 3.11 | -0.06 | -1.89 | 3.2 | 3.25 | 3.08 | 1051300 |
| 1733520600 | 3.17 | -0.05 | -1.55 | 3.22 | 3.2799999 | 3.13 | 646000 |
| 1733434200 | 3.22 | 0.04 | 1.26 | 3.19 | 3.32 | 3.19 | 576600 |
| 1733347800 | 3.18 | -0.07 | -2.15 | 3.3 | 3.32 | 3.17 | 988000 |
| 1733261340 | 3.25 | 0.14 | 4.50 | 3.13 | 3.25 | 3.12 | 1197100 |
| 1733174940 | 3.11 | -0.28 | -8.26 | 3.38 | 3.38 | 3.11 | 1059100 |
| 1732915740 | 3.39 | 0.24 | 7.62 | 3.1 | 3.39 | 2.99 | 1292000 |
| 1732829400 | 3.15 | -0.45 | -12.50 | 3.63 | 3.63 | 3.15 | 1145500 |
| 1732743000 | 3.6 | -0.14 | -3.74 | 3.74 | 3.78 | 3.6 | 360300 |
| 1732656600 | 3.74 | 0.08 | 2.19 | 3.68 | 3.8 | 3.66 | 415100 |
| 1732570140 | 3.66 | 0.08 | 2.23 | 3.62 | 3.66 | 3.61 | 278700 |
| 1732310940 | 3.58 | 0.04 | 1.13 | 3.55 | 3.62 | 3.51 | 362200 |
| 1732224600 | 3.54 | -0.1 | -2.75 | 3.55 | 3.58 | 3.51 | 488300 |
| 1732051800 | 3.64 | 0 | 0.00 | 3.64 | 3.65 | 3.57 | 572400 |
| 1731965340 | 3.64 | 0.34 | 10.30 | 3.36 | 3.64 | 3.33 | 1826900 |
| 1731619800 | 3.3 | 0.03 | 0.92 | 3.21 | 3.36 | 3.21 | 804400 |
| 1731533400 | 3.27 | -0.12 | -3.54 | 3.37 | 3.41 | 3.27 | 949100 |
| 1731446940 | 3.39 | 0 | 0.00 | 3.38 | 3.43 | 3.31 | 729100 |
| 1731360540 | 3.39 | 0.21 | 6.60 | 3.17 | 3.4 | 3.12 | 479100 |
| 1731101400 | 3.18 | -0.14 | -4.22 | 3.32 | 3.33 | 3.13 | 994000 |
| 1731014940 | 3.32 | -0.11 | -3.21 | 3.44 | 3.5 | 3.3 | 418700 |
| 1730928600 | 3.43 | 0.09 | 2.69 | 3.33 | 3.49 | 3.24 | 585500 |
| 1730842200 | 3.34 | 0.05 | 1.52 | 3.2599999 | 3.36 | 3.23 | 370300 |
| 1730755800 | 3.29 | 0.16 | 5.11 | 3.15 | 3.32 | 3.15 | 885400 |
| 1730496600 | 3.13 | -0.18 | -5.44 | 3.33 | 3.33 | 3.1 | 1031000 |
| 1730410200 | 3.31 | -0.09 | -2.65 | 3.41 | 3.44 | 3.29 | 641400 |
| 1730323800 | 3.4 | 0.05 | 1.49 | 3.35 | 3.51 | 3.35 | 575300 |
| 1730237340 | 3.35 | -0.14 | -4.01 | 3.45 | 3.51 | 3.34 | 361900 |
| 1730151000 | 3.49 | 0.12 | 3.56 | 3.4 | 3.49 | 3.37 | 320900 |
| 1729891800 | 3.37 | -0.05 | -1.46 | 3.45 | 3.45 | 3.33 | 305800 |
| 1729805400 | 3.42 | 0.22 | 6.87 | 3.23 | 3.45 | 3.16 | 408100 |
| 1729719000 | 3.2 | -0.01 | -0.31 | 3.19 | 3.25 | 3.13 | 282300 |
| 1729632600 | 3.21 | 0.01 | 0.31 | 3.22 | 3.2599999 | 3.17 | 177100 |
| 1729546140 | 3.2 | -0.06 | -1.84 | 3.22 | 3.2599999 | 3.18 | 445200 |
| 1729287000 | 3.2599999 | -0.09 | -2.69 | 3.35 | 3.36 | 3.2 | 285200 |
| 1729200540 | 3.35 | 0.03 | 0.90 | 3.35 | 3.35 | 3.25 | 268900 |
| 1729114140 | 3.32 | 0.1 | 3.11 | 3.23 | 3.36 | 3.23 | 365200 |
| 1729027740 | 3.22 | 0.02 | 0.63 | 3.21 | 3.29 | 3.2 | 429700 |
| 1728941340 | 3.2 | 0.02 | 0.63 | 3.16 | 3.25 | 3.15 | 221500 |
| 1728682200 | 3.18 | 0.11 | 3.58 | 3.11 | 3.2799999 | 3.0299999 | 681000 |
| 1728595740 | 3.07 | -0.06 | -1.92 | 3.12 | 3.14 | 3.06 | 785500 |
| 1728509400 | 3.13 | -0.12 | -3.69 | 3.24 | 3.33 | 3.1 | 364400 |
| 1728422940 | 3.25 | 0.03 | 0.93 | 3.23 | 3.33 | 3.19 | 398200 |
| 1728336600 | 3.22 | -0.08 | -2.42 | 3.3 | 3.33 | 3.2 | 469300 |
| 1728077400 | 3.3 | 0.05 | 1.54 | 3.3 | 3.31 | 3.2 | 488400 |
| 1727991000 | 3.25 | -0.05 | -1.52 | 3.2599999 | 3.27 | 3.17 | 547100 |
| 1727904540 | 3.3 | 0.03 | 0.92 | 3.31 | 3.36 | 3.25 | 546900 |
| 1727818200 | 3.27 | -0.08 | -2.39 | 3.32 | 3.37 | 3.24 | 418900 |
| 1727731800 | 3.35 | -0.09 | -2.62 | 3.4 | 3.43 | 3.34 | 531600 |
| 1727472600 | 3.44 | 0.02 | 0.58 | 3.37 | 3.5 | 3.37 | 715800 |
| 1727386140 | 3.42 | 0.12 | 3.64 | 3.3 | 3.43 | 3.3 | 485100 |
| 1727299740 | 3.3 | -0.07 | -2.08 | 3.44 | 3.44 | 3.21 | 647200 |
| 1727213400 | 3.37 | 0.07 | 2.12 | 3.3 | 3.41 | 3.24 | 401300 |
| 1727127000 | 3.3 | -0.2 | -5.71 | 3.4 | 3.4 | 3.2799999 | 748400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
