Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CSED3 - CRUZEIRO EDU - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 3,75 | 3,86 | +2,93% | 3,71 | 3,99 | 3,87 | 3,86 | 3,91 | 862 | 339.798.900 |
| 16/4/2025 | 3,77 | 3,75 | +0,27% | 3,72 | 3,82 | 3,76 | 3,73 | 3,75 | 649 | 172.624.800 |
| 15/4/2025 | 3,74 | 3,74 | 0,00% | 3,66 | 3,80 | 3,71 | 3,74 | 3,78 | 610 | 375.276.800 |
| 14/4/2025 | 3,70 | 3,74 | +1,36% | 3,66 | 3,78 | 3,69 | 3,73 | 3,74 | 1.036 | 664.654.100 |
| 11/4/2025 | 3,61 | 3,69 | +1,93% | 3,56 | 3,70 | 3,60 | 3,63 | 3,69 | 737 | 654.747.500 |
| 10/4/2025 | 3,57 | 3,62 | +1,40% | 3,52 | 3,65 | 3,58 | 3,57 | 3,62 | 890 | 184.270.700 |
| 9/4/2025 | 3,33 | 3,57 | +6,25% | 3,33 | 3,62 | 3,46 | 3,54 | 3,57 | 807 | 171.989.700 |
| 8/4/2025 | 3,37 | 3,36 | -0,88% | 3,27 | 3,46 | 3,38 | 3,36 | 3,38 | 1.252 | 399.102.900 |
| 7/4/2025 | 3,35 | 3,39 | -0,88% | 3,20 | 3,39 | 3,29 | 3,34 | 3,39 | 1.168 | 241.708.200 |
| 4/4/2025 | 3,65 | 3,42 | -7,57% | 3,39 | 3,66 | 3,48 | 3,42 | 3,44 | 1.362 | 287.037.000 |
| 3/4/2025 | 3,57 | 3,70 | +1,93% | 3,54 | 3,79 | 3,68 | 3,70 | 3,77 | 918 | 342.117.900 |
| 2/4/2025 | 3,60 | 3,63 | +1,11% | 3,60 | 3,70 | 3,64 | 3,63 | 3,67 | 794 | 279.881.200 |
| 1/4/2025 | 3,78 | 3,59 | -5,53% | 3,34 | 3,78 | 3,49 | 3,59 | 3,60 | 3.296 | 1.177.181.200 |
| 31/3/2025 | 3,88 | 3,80 | -2,06% | 3,68 | 3,88 | 3,73 | 3,72 | 3,80 | 620 | 97.263.400 |
| 28/3/2025 | 3,77 | 3,88 | +1,84% | 3,73 | 3,88 | 3,79 | 3,81 | 3,88 | 418 | 61.939.100 |
| 27/3/2025 | 3,67 | 3,81 | +2,14% | 3,67 | 3,87 | 3,79 | 3,78 | 3,81 | 632 | 103.698.300 |
| 26/3/2025 | 3,68 | 3,73 | +2,19% | 3,68 | 3,74 | 3,70 | 3,69 | 3,73 | 342 | 46.716.500 |
| 25/3/2025 | 3,51 | 3,65 | +4,58% | 3,46 | 3,69 | 3,63 | 3,65 | 3,67 | 504 | 67.640.900 |
| 24/3/2025 | 3,49 | 3,49 | -0,29% | 3,44 | 3,55 | 3,51 | 3,49 | 3,54 | 362 | 49.964.700 |
| 21/3/2025 | 3,60 | 3,50 | -3,05% | 3,50 | 3,62 | 3,55 | 3,49 | 3,56 | 808 | 58.709.000 |
| 20/3/2025 | 3,71 | 3,61 | -2,17% | 3,61 | 3,72 | 3,64 | 3,60 | 3,63 | 269 | 42.457.000 |
| 19/3/2025 | 3,64 | 3,69 | +1,65% | 3,63 | 3,73 | 3,67 | 3,68 | 3,69 | 785 | 103.036.000 |
| 18/3/2025 | 3,63 | 3,63 | +0,83% | 3,60 | 3,74 | 3,65 | 3,63 | 3,64 | 945 | 226.117.500 |
| 17/3/2025 | 3,60 | 3,60 | -2,17% | 3,60 | 3,75 | 3,66 | 3,60 | 3,65 | 877 | 201.300.500 |
| 14/3/2025 | 3,53 | 3,68 | +4,25% | 3,53 | 3,68 | 3,61 | 3,65 | 3,68 | 739 | 170.013.700 |
| 13/3/2025 | 3,49 | 3,53 | +0,86% | 3,44 | 3,53 | 3,49 | 3,49 | 3,54 | 1.543 | 154.260.900 |
| 12/3/2025 | 3,43 | 3,50 | +1,45% | 3,43 | 3,56 | 3,52 | 3,49 | 3,50 | 382 | 56.898.100 |
| 11/3/2025 | 3,43 | 3,45 | +0,88% | 3,38 | 3,48 | 3,44 | 3,44 | 3,48 | 855 | 87.275.800 |
| 10/3/2025 | 3,51 | 3,42 | -4,74% | 3,42 | 3,59 | 3,46 | 3,42 | 3,44 | 1.635 | 251.363.200 |
| 7/3/2025 | 3,45 | 3,59 | +4,66% | 3,41 | 3,64 | 3,57 | 3,59 | 3,64 | 1.172 | 150.290.500 |
| 6/3/2025 | 3,31 | 3,43 | +3,94% | 3,24 | 3,53 | 3,44 | 3,43 | 3,46 | 1.686 | 253.347.400 |
| 5/3/2025 | 3,37 | 3,30 | -2,37% | 3,30 | 3,38 | 3,33 | 3,30 | 3,32 | 935 | 71.036.800 |
| 28/2/2025 | 3,45 | 3,38 | -2,03% | 3,26 | 3,46 | 3,35 | 3,33 | 3,38 | 2.609 | 254.805.300 |
| 27/2/2025 | 3,37 | 3,45 | +1,47% | 3,37 | 3,49 | 3,43 | 3,45 | 3,46 | 1.741 | 145.222.100 |
| 26/2/2025 | 3,49 | 3,40 | -1,73% | 3,37 | 3,52 | 3,44 | 3,39 | 3,40 | 1.793 | 277.339.600 |
| 25/2/2025 | 3,51 | 3,46 | -1,98% | 3,44 | 3,54 | 3,48 | 3,45 | 3,51 | 1.255 | 123.186.200 |
| 24/2/2025 | 3,60 | 3,53 | -4,08% | 3,48 | 3,70 | 3,54 | 3,52 | 3,54 | 1.561 | 186.553.300 |
| 21/2/2025 | 3,61 | 3,68 | +1,66% | 3,55 | 3,68 | 3,61 | 3,62 | 3,68 | 989 | 152.530.600 |
| 20/2/2025 | 3,60 | 3,62 | +0,56% | 3,56 | 3,63 | 3,59 | 3,60 | 3,63 | 827 | 92.622.300 |
| 19/2/2025 | 3,76 | 3,60 | -5,26% | 3,60 | 3,76 | 3,67 | 3,60 | 3,62 | 989 | 141.460.400 |
| 18/2/2025 | 3,79 | 3,80 | +0,26% | 3,66 | 3,81 | 3,74 | 3,76 | 3,80 | 1.768 | 255.413.200 |
| 17/2/2025 | 3,69 | 3,79 | +3,55% | 3,66 | 3,83 | 3,77 | 3,76 | 3,79 | 1.358 | 235.918.800 |
| 14/2/2025 | 3,48 | 3,66 | +5,48% | 3,44 | 3,66 | 3,56 | 3,60 | 3,66 | 920 | 199.833.700 |
| 13/2/2025 | 3,37 | 3,47 | +0,87% | 3,35 | 3,47 | 3,40 | 3,44 | 3,48 | 700 | 153.620.000 |
| 12/2/2025 | 3,55 | 3,44 | -3,10% | 3,35 | 3,55 | 3,41 | 3,43 | 3,44 | 1.149 | 183.933.700 |
| 11/2/2025 | 3,50 | 3,55 | +2,31% | 3,41 | 3,55 | 3,44 | 3,50 | 3,55 | 1.912 | 516.487.100 |
| 10/2/2025 | 3,39 | 3,47 | -0,29% | 3,39 | 3,56 | 3,50 | 3,46 | 3,47 | 1.005 | 218.482.000 |
| 7/2/2025 | 3,40 | 3,48 | +0,29% | 3,40 | 3,56 | 3,49 | 3,46 | 3,48 | 1.480 | 271.903.400 |
| 6/2/2025 | 3,35 | 3,47 | +3,27% | 3,32 | 3,49 | 3,43 | 3,47 | 3,48 | 1.024 | 94.788.000 |
| 5/2/2025 | 3,52 | 3,36 | -3,17% | 3,35 | 3,52 | 3,37 | 3,35 | 3,36 | 723 | 347.578.200 |
| 4/2/2025 | 3,43 | 3,47 | +0,87% | 3,38 | 3,49 | 3,43 | 3,44 | 3,47 | 2.132 | 206.482.400 |
| 3/2/2025 | 3,47 | 3,44 | 0,00% | 3,35 | 3,47 | 3,40 | 3,42 | 3,44 | 930 | 144.894.400 |
| 31/1/2025 | 3,41 | 3,44 | +1,47% | 3,36 | 3,47 | 3,42 | 3,41 | 3,44 | 1.014 | 123.221.200 |
| 30/1/2025 | 3,26 | 3,39 | +2,73% | 3,26 | 3,39 | 3,36 | 3,36 | 3,39 | 688 | 840.191.400 |
| 29/1/2025 | 3,30 | 3,30 | -1,79% | 3,22 | 3,32 | 3,27 | 3,25 | 3,30 | 968 | 166.260.800 |
| 28/1/2025 | 3,41 | 3,36 | -0,59% | 3,29 | 3,41 | 3,32 | 3,30 | 3,36 | 527 | 61.246.700 |
| 27/1/2025 | 3,22 | 3,38 | +4,97% | 3,17 | 3,38 | 3,31 | 3,35 | 3,38 | 1.074 | 170.511.100 |
| 24/1/2025 | 3,16 | 3,22 | +0,31% | 3,16 | 3,30 | 3,24 | 3,21 | 3,22 | 1.659 | 685.109.700 |
| 23/1/2025 | 3,22 | 3,21 | 0,00% | 3,15 | 3,24 | 3,19 | 3,17 | 3,21 | 714 | 130.742.600 |
| 22/1/2025 | 3,24 | 3,21 | 0,00% | 3,13 | 3,25 | 3,18 | 3,20 | 3,21 | 1.678 | 266.212.000 |
| 21/1/2025 | 3,24 | 3,21 | -0,62% | 3,13 | 3,27 | 3,17 | 3,20 | 3,21 | 1.085 | 208.594.700 |
| 20/1/2025 | 3,15 | 3,23 | +2,54% | 3,13 | 3,27 | 3,21 | 3,21 | 3,23 | 1.239 | 217.476.700 |