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: 6 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 |
| 17/1/2025 | 3,25 | 3,15 | -3,67% | 3,14 | 3,25 | 3,18 | 3,15 | 3,20 | 1.681 | 150.129.900 |
| 16/1/2025 | 3,37 | 3,27 | -3,25% | 3,19 | 3,38 | 3,26 | 3,20 | 3,27 | 1.627 | 169.890.200 |
| 15/1/2025 | 3,08 | 3,38 | +7,30% | 3,08 | 3,38 | 3,28 | 3,34 | 3,39 | 1.696 | 233.011.000 |
| 14/1/2025 | 3,10 | 3,15 | +1,29% | 3,03 | 3,15 | 3,07 | 3,07 | 3,15 | 804 | 98.145.900 |
| 13/1/2025 | 3,06 | 3,11 | +0,97% | 3,01 | 3,12 | 3,06 | 3,09 | 3,11 | 974 | 96.121.600 |
| 10/1/2025 | 3,10 | 3,08 | -1,28% | 3,06 | 3,12 | 3,07 | 3,08 | 3,09 | 600 | 60.453.000 |
| 9/1/2025 | 3,14 | 3,12 | +0,65% | 3,04 | 3,14 | 3,08 | 3,06 | 3,12 | 717 | 98.994.000 |
| 8/1/2025 | 3,06 | 3,10 | -0,32% | 3,04 | 3,10 | 3,06 | 3,04 | 3,10 | 752 | 76.141.600 |
| 7/1/2025 | 3,19 | 3,11 | -1,27% | 3,10 | 3,19 | 3,14 | 3,10 | 3,11 | 864 | 119.367.300 |
| 6/1/2025 | 3,06 | 3,15 | +5,00% | 3,04 | 3,16 | 3,09 | 3,10 | 3,15 | 1.130 | 122.662.800 |
| 3/1/2025 | 3,14 | 3,00 | -3,85% | 3,00 | 3,15 | 3,06 | 2,99 | 3,00 | 606 | 89.533.800 |
| 2/1/2025 | 3,20 | 3,12 | -2,50% | 3,04 | 3,20 | 3,08 | 3,08 | 3,12 | 1.510 | 131.032.500 |
| 30/12/2024 | 3,09 | 3,20 | +2,89% | 3,03 | 3,20 | 3,12 | 3,17 | 3,20 | 851 | 123.003.100 |
| 27/12/2024 | 3,14 | 3,11 | +0,65% | 3,08 | 3,16 | 3,10 | 3,11 | 3,12 | 540 | 63.809.900 |
| 26/12/2024 | 3,06 | 3,09 | +0,98% | 3,00 | 3,12 | 3,05 | 3,05 | 3,09 | 2.896 | 167.604.200 |
| 23/12/2024 | 3,17 | 3,06 | -4,97% | 3,06 | 3,20 | 3,10 | 3,06 | 3,08 | 2.094 | 186.318.300 |
| 20/12/2024 | 2,90 | 3,22 | +11,03% | 2,90 | 3,32 | 3,14 | 3,19 | 3,22 | 2.128 | 329.528.800 |
| 19/12/2024 | 2,70 | 2,90 | +6,23% | 2,70 | 2,98 | 2,89 | 2,90 | 2,95 | 2.576 | 311.192.400 |
| 18/12/2024 | 2,96 | 2,73 | -9,60% | 2,73 | 2,97 | 2,80 | 2,73 | 2,77 | 1.578 | 252.354.800 |
| 17/12/2024 | 2,89 | 3,02 | +4,14% | 2,85 | 3,02 | 2,92 | 2,93 | 3,02 | 1.735 | 160.494.500 |
| 16/12/2024 | 3,00 | 2,90 | -3,01% | 2,89 | 3,08 | 2,96 | 2,90 | 2,94 | 870 | 130.856.100 |
| 13/12/2024 | 3,02 | 2,99 | -2,92% | 2,98 | 3,11 | 3,01 | 2,99 | 3,00 | 2.075 | 232.957.100 |
| 12/12/2024 | 3,25 | 3,08 | -6,38% | 3,02 | 3,26 | 3,11 | 3,07 | 3,08 | 2.116 | 279.917.200 |
| 11/12/2024 | 3,22 | 3,29 | +2,17% | 3,15 | 3,35 | 3,25 | 3,28 | 3,29 | 1.589 | 236.647.700 |
| 10/12/2024 | 3,14 | 3,22 | +3,54% | 3,11 | 3,24 | 3,14 | 3,21 | 3,22 | 2.655 | 188.012.500 |
| 9/12/2024 | 3,20 | 3,11 | -1,89% | 3,08 | 3,25 | 3,14 | 3,11 | 3,12 | 1.711 | 330.557.900 |
| 6/12/2024 | 3,22 | 3,17 | -1,55% | 3,13 | 3,28 | 3,16 | 3,14 | 3,17 | 1.317 | 204.496.800 |
| 5/12/2024 | 3,19 | 3,22 | +1,26% | 3,19 | 3,32 | 3,26 | 3,22 | 3,24 | 2.515 | 188.205.600 |
| 4/12/2024 | 3,30 | 3,18 | -2,15% | 3,17 | 3,32 | 3,21 | 3,16 | 3,18 | 1.843 | 317.591.300 |
| 3/12/2024 | 3,13 | 3,25 | +4,50% | 3,12 | 3,25 | 3,19 | 3,25 | 3,26 | 2.448 | 382.106.600 |
| 2/12/2024 | 3,38 | 3,11 | -8,26% | 3,11 | 3,38 | 3,20 | 3,11 | 3,15 | 2.866 | 339.944.700 |
| 29/11/2024 | 3,10 | 3,39 | +7,62% | 2,99 | 3,39 | 3,15 | 3,30 | 3,39 | 2.832 | 407.606.800 |
| 28/11/2024 | 3,63 | 3,15 | -12,50% | 3,15 | 3,63 | 3,33 | 3,15 | 3,23 | 1.732 | 382.159.000 |
| 27/11/2024 | 3,74 | 3,60 | -3,74% | 3,60 | 3,78 | 3,68 | 3,59 | 3,60 | 904 | 132.761.700 |
| 26/11/2024 | 3,68 | 3,74 | +2,19% | 3,66 | 3,80 | 3,74 | 3,74 | 3,75 | 1.032 | 155.496.900 |
| 25/11/2024 | 3,62 | 3,66 | +2,23% | 3,61 | 3,66 | 3,63 | 3,62 | 3,66 | 650 | 101.424.800 |
| 22/11/2024 | 3,55 | 3,58 | +1,13% | 3,51 | 3,62 | 3,55 | 3,58 | 3,62 | 917 | 128.751.400 |
| 21/11/2024 | 3,55 | 3,54 | -2,75% | 3,51 | 3,58 | 3,54 | 3,54 | 3,55 | 1.243 | 172.950.900 |
| 19/11/2024 | 3,64 | 3,64 | 0,00% | 3,57 | 3,65 | 3,61 | 3,61 | 3,64 | 1.949 | 206.845.400 |
| 18/11/2024 | 3,36 | 3,64 | +10,30% | 3,33 | 3,64 | 3,47 | 3,58 | 3,64 | 3.082 | 634.893.400 |
| 14/11/2024 | 3,21 | 3,30 | +0,92% | 3,21 | 3,36 | 3,29 | 3,26 | 3,30 | 1.257 | 264.749.600 |
| 13/11/2024 | 3,37 | 3,27 | -3,54% | 3,27 | 3,41 | 3,30 | 3,27 | 3,29 | 2.150 | 313.872.000 |
| 12/11/2024 | 3,38 | 3,39 | 0,00% | 3,31 | 3,43 | 3,36 | 3,35 | 3,39 | 772 | 245.121.300 |
| 11/11/2024 | 3,17 | 3,39 | +6,60% | 3,12 | 3,40 | 3,28 | 3,37 | 3,39 | 1.167 | 157.313.900 |
| 8/11/2024 | 3,32 | 3,18 | -4,22% | 3,13 | 3,33 | 3,17 | 3,17 | 3,18 | 1.627 | 315.880.400 |
| 7/11/2024 | 3,44 | 3,32 | -3,21% | 3,30 | 3,50 | 3,37 | 3,31 | 3,32 | 850 | 141.161.900 |
| 6/11/2024 | 3,33 | 3,43 | +2,69% | 3,24 | 3,49 | 3,38 | 3,43 | 3,44 | 1.145 | 198.346.000 |
| 5/11/2024 | 3,26 | 3,34 | +1,52% | 3,23 | 3,36 | 3,30 | 3,32 | 3,34 | 1.191 | 122.340.600 |
| 4/11/2024 | 3,15 | 3,29 | +6,13% | 3,15 | 3,32 | 3,25 | 3,28 | 3,29 | 1.896 | 288.557.300 |
| 1/11/2024 | 3,33 | 3,10 | -6,34% | 3,10 | 3,33 | 3,17 | 3,09 | 3,11 | 1.251 | 326.857.700 |
| 31/10/2024 | 3,41 | 3,31 | -2,65% | 3,29 | 3,44 | 3,33 | 3,30 | 3,31 | 1.388 | 214.318.700 |
| 30/10/2024 | 3,35 | 3,40 | 0,00% | 3,35 | 3,51 | 3,42 | 3,40 | 3,41 | 1.240 | 197.174.100 |
| 29/10/2024 | 3,45 | 3,40 | -2,58% | 3,34 | 3,51 | 3,40 | 3,35 | 3,40 | 788 | 123.223.000 |
| 28/10/2024 | 3,40 | 3,49 | +1,75% | 3,37 | 3,49 | 3,45 | 3,42 | 3,49 | 734 | 114.712.800 |
| 25/10/2024 | 3,45 | 3,43 | -0,58% | 3,33 | 3,45 | 3,37 | 3,38 | 3,43 | 894 | 103.250.500 |
| 24/10/2024 | 3,23 | 3,45 | +7,81% | 3,16 | 3,45 | 3,32 | 3,43 | 3,45 | 946 | 136.309.600 |
| 23/10/2024 | 3,19 | 3,20 | -0,31% | 3,13 | 3,25 | 3,20 | 3,20 | 3,23 | 381 | 90.550.800 |
| 22/10/2024 | 3,22 | 3,21 | +0,31% | 3,17 | 3,26 | 3,20 | 3,21 | 3,22 | 376 | 57.183.800 |
| 21/10/2024 | 3,22 | 3,20 | -0,93% | 3,18 | 3,26 | 3,20 | 3,20 | 3,23 | 1.017 | 142.790.700 |