Cruzeiro do Sul Educacional SA (CSED3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 4.03 | 0.16 | 4.13 | 3.86 | 4.03 | 3.82 | 79777 |
| 1721943000 | 3.87 | 0.01 | 0.26 | 3.81 | 3.94 | 3.79 | 69863 |
| 1721856600 | 3.86 | -0.12 | -3.02 | 3.99 | 3.99 | 3.79 | 11209 |
| 1721770140 | 3.98 | 0.05 | 1.27 | 3.94 | 4 | 3.87 | 69327 |
| 1721683800 | 3.93 | -0.03 | -0.76 | 3.96 | 4 | 3.89 | 1052 |
| 1721424600 | 3.96 | 0.08 | 2.06 | 3.94 | 3.99 | 3.89 | 1244 |
| 1721338200 | 3.88 | -0.24 | -5.83 | 4.17 | 4.17 | 3.88 | 2517 |
| 1721251800 | 4.12 | -0.2 | -4.63 | 4.29 | 4.29 | 4.12 | 12127 |
| 1721165340 | 4.32 | 0.13 | 3.10 | 4.18 | 4.32 | 4.17 | 17518 |
| 1721079000 | 4.19 | -0.03 | -0.71 | 4.19 | 4.2699999 | 4.15 | 93951 |
| 1720819800 | 4.22 | -0.06 | -1.40 | 4.2 | 4.24 | 4.15 | 60970 |
| 1720733400 | 4.28 | 0.1 | 2.39 | 4.25 | 4.3099999 | 4.15 | 37746 |
| 1720647000 | 4.18 | -0.07 | -1.65 | 4.2 | 4.2699999 | 4.17 | 3409 |
| 1720560540 | 4.25 | 0.1 | 2.41 | 4.04 | 4.25 | 4.04 | 1454 |
| 1720474200 | 4.15 | 0.05 | 1.22 | 4.17 | 4.2 | 4.08 | 1251 |
| 1720215000 | 4.1 | -0.02 | -0.49 | 4.15 | 4.16 | 4.0599999 | 1424 |
| 1720128540 | 4.12 | 0.26 | 6.74 | 3.88 | 4.12 | 3.88 | 1418 |
| 1720042200 | 3.86 | 0.16 | 4.32 | 3.71 | 3.93 | 3.71 | 1641 |
| 1719955800 | 3.7 | -0.12 | -3.14 | 3.85 | 3.85 | 3.67 | 2232 |
| 1719869400 | 3.82 | 0.01 | 0.26 | 3.75 | 3.82 | 3.7 | 1684 |
| 1719610200 | 3.81 | 0 | 0.00 | 3.85 | 3.91 | 3.76 | 2004 |
| 1719523800 | 3.81 | 0.13 | 3.53 | 3.65 | 3.81 | 3.64 | 1064 |
| 1719437400 | 3.68 | -0.11 | -2.90 | 3.8 | 3.8 | 3.62 | 2188 |
| 1719351000 | 3.79 | -0.06 | -1.56 | 3.85 | 3.9 | 3.78 | 1472 |
| 1719264600 | 3.85 | 0.12 | 3.22 | 3.89 | 3.89 | 3.7 | 1245 |
| 1719005400 | 3.73 | 0.13 | 3.61 | 3.64 | 3.73 | 3.61 | 2060 |
| 1718918940 | 3.6 | 0.02 | 0.56 | 3.7 | 3.7 | 3.6 | 1484 |
| 1718832540 | 3.58 | -0.05 | -1.38 | 3.83 | 3.83 | 3.53 | 1935 |
| 1718746200 | 3.63 | -0.07 | -1.89 | 3.7 | 3.77 | 3.61 | 1847 |
| 1718659800 | 3.7 | -0.17 | -4.39 | 3.87 | 3.87 | 3.7 | 2051 |
| 1718400600 | 3.87 | -0.01 | -0.26 | 3.87 | 3.89 | 3.81 | 1610 |
| 1718314200 | 3.88 | -0.05 | -1.27 | 3.9 | 3.94 | 3.86 | 761 |
| 1718227800 | 3.93 | -0.08 | -2.00 | 4.14 | 4.14 | 3.85 | 1733 |
| 1718141400 | 4.01 | 0.04 | 1.01 | 3.98 | 4.09 | 3.97 | 1628 |
| 1718055000 | 3.97 | -0.06 | -1.49 | 4.1 | 4.11 | 3.95 | 2130 |
| 1717795800 | 4.03 | 0.04 | 1.00 | 4 | 4.1 | 3.98 | 3295 |
| 1717709400 | 3.99 | 0.19 | 5.00 | 3.73 | 3.99 | 3.73 | 1057 |
| 1717622940 | 3.8 | -0.03 | -0.78 | 3.84 | 3.86 | 3.71 | 2819 |
| 1717536600 | 3.83 | 0.03 | 0.79 | 3.72 | 3.92 | 3.66 | 4321 |
| 1717450200 | 3.8 | -0.35 | -8.43 | 4.03 | 4.03 | 3.62 | 8962 |
| 1717191000 | 4.15 | -0.15 | -3.49 | 4.2 | 4.24 | 3.99 | 3292 |
| 1717018140 | 4.3 | 0 | 0.00 | 4.2699999 | 4.3 | 4.19 | 1409 |
| 1716931740 | 4.3 | -0.08 | -1.83 | 4.39 | 4.39 | 4.26 | 1473 |
| 1716845340 | 4.38 | 0.01 | 0.23 | 4.29 | 4.39 | 4.24 | 1401 |
| 1716586200 | 4.37 | -0.03 | -0.68 | 4.3099999 | 4.39 | 4.24 | 1251 |
| 1716499800 | 4.4 | -0.01 | -0.23 | 4.3 | 4.4 | 4.23 | 1298 |
| 1716413340 | 4.41 | -0.01 | -0.23 | 4.41 | 4.45 | 4.2699999 | 1879 |
| 1716327000 | 4.42 | 0.01 | 0.23 | 4.41 | 4.45 | 4.32 | 1369 |
| 1716240600 | 4.41 | -0.05 | -1.12 | 4.47 | 4.47 | 4.2699999 | 1780 |
| 1715981400 | 4.46 | -0.1 | -2.19 | 4.5599999 | 4.5599999 | 4.41 | 1611 |
| 1715895000 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.6 | 4.47 | 1471 |
| 1715808600 | 4.5599999 | 0.22 | 5.07 | 4.35 | 4.5599999 | 4.3 | 2330 |
| 1715722200 | 4.34 | -0.09 | -2.03 | 4.42 | 4.42 | 4.25 | 1383 |
| 1715635800 | 4.43 | -0.05 | -1.12 | 4.45 | 4.45 | 4.2699999 | 2132 |
| 1715376600 | 4.48 | 0.08 | 1.82 | 4.55 | 4.76 | 4.29 | 4743 |
| 1715290140 | 4.4 | -0.02 | -0.45 | 4.46 | 4.46 | 4.18 | 2560 |
| 1715203800 | 4.42 | -0.06 | -1.34 | 4.53 | 4.53 | 4.33 | 2131 |
| 1715117400 | 4.48 | 0.05 | 1.13 | 4.5199999 | 4.53 | 4.41 | 1919 |
| 1715031000 | 4.43 | -0.11 | -2.42 | 4.54 | 4.5599999 | 4.38 | 1946 |
| 1714771800 | 4.54 | 0.12 | 2.71 | 4.45 | 4.55 | 4.42 | 2956 |
| 1714685400 | 4.42 | 0.27 | 6.51 | 4.18 | 4.46 | 4.18 | 5345 |
| 1714512600 | 4.15 | -0.11 | -2.58 | 4.25 | 4.26 | 4 | 1801 |
| 1714426200 | 4.26 | -0.11 | -2.52 | 4.36 | 4.44 | 4.23 | 1412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
