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.
CSED3F - 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 | 3,74 | 3,96 | +7,03% | 3,68 | 3,96 | 3,87 | 3,85 | 3,96 | 77 | 722.607 |
| 16/4/2025 | 3,74 | 3,70 | -2,63% | 3,70 | 3,81 | 3,75 | 3,70 | 3,75 | 39 | 251.645 |
| 15/4/2025 | 3,69 | 3,80 | +2,70% | 3,64 | 3,80 | 3,70 | 3,75 | 3,80 | 52 | 362.465 |
| 14/4/2025 | 3,62 | 3,70 | +2,49% | 3,62 | 3,78 | 3,72 | 3,71 | 3,77 | 52 | 324.430 |
| 11/4/2025 | 3,66 | 3,61 | -0,28% | 3,56 | 3,69 | 3,62 | 3,61 | 3,67 | 33 | 414.587 |
| 10/4/2025 | 3,52 | 3,62 | +1,97% | 3,50 | 3,63 | 3,58 | 3,55 | 3,60 | 38 | 256.244 |
| 9/4/2025 | 3,30 | 3,55 | +6,93% | 3,30 | 3,58 | 3,48 | 3,54 | 3,57 | 99 | 466.086 |
| 8/4/2025 | 3,23 | 3,32 | -2,06% | 3,23 | 3,47 | 3,38 | 3,32 | 3,39 | 89 | 443.344 |
| 7/4/2025 | 3,39 | 3,39 | -1,17% | 3,21 | 3,39 | 3,30 | 3,34 | 3,42 | 200 | 900.285 |
| 4/4/2025 | 3,65 | 3,43 | -8,78% | 3,39 | 3,65 | 3,47 | 3,43 | 3,45 | 229 | 634.555 |
| 3/4/2025 | 3,66 | 3,76 | +4,44% | 3,49 | 3,79 | 3,69 | 3,68 | 3,76 | 181 | 593.403 |
| 2/4/2025 | 3,68 | 3,60 | +0,28% | 3,60 | 3,69 | 3,64 | 3,62 | 3,66 | 64 | 451.249 |
| 1/4/2025 | 3,80 | 3,59 | -1,64% | 3,35 | 3,80 | 3,51 | 3,59 | 3,66 | 760 | 2.004.370 |
| 31/3/2025 | 3,78 | 3,65 | -3,18% | 3,65 | 3,80 | 3,72 | 3,65 | 3,74 | 169 | 676.004 |
| 28/3/2025 | 3,73 | 3,77 | +0,80% | 3,72 | 3,85 | 3,79 | 3,77 | 3,86 | 84 | 287.585 |
| 27/3/2025 | 3,72 | 3,74 | +1,63% | 3,66 | 3,86 | 3,78 | 3,74 | 3,78 | 147 | 424.422 |
| 26/3/2025 | 3,69 | 3,68 | +3,08% | 3,68 | 3,74 | 3,70 | 3,68 | 3,73 | 69 | 428.837 |
| 25/3/2025 | 3,49 | 3,57 | +0,28% | 3,49 | 3,68 | 3,63 | 3,57 | 3,62 | 51 | 283.993 |
| 24/3/2025 | 3,62 | 3,56 | -1,11% | 3,45 | 3,62 | 3,53 | 3,51 | 3,57 | 44 | 286.749 |
| 21/3/2025 | 3,65 | 3,60 | -1,91% | 3,55 | 3,65 | 3,57 | 3,54 | 3,60 | 88 | 378.135 |
| 20/3/2025 | 3,76 | 3,67 | -1,34% | 3,62 | 3,76 | 3,66 | 3,61 | 3,69 | 53 | 475.607 |
| 19/3/2025 | 3,63 | 3,72 | +0,81% | 3,63 | 3,73 | 3,69 | 3,65 | 3,72 | 42 | 312.512 |
| 18/3/2025 | 3,67 | 3,69 | +1,93% | 3,60 | 3,74 | 3,67 | 3,62 | 3,69 | 173 | 490.801 |
| 17/3/2025 | 3,68 | 3,62 | +0,28% | 3,61 | 3,74 | 3,68 | 3,62 | 3,63 | 104 | 500.652 |
| 14/3/2025 | 3,58 | 3,61 | +4,03% | 3,58 | 3,67 | 3,63 | 3,61 | 3,66 | 51 | 294.888 |
| 13/3/2025 | 3,48 | 3,47 | -0,86% | 3,45 | 3,55 | 3,48 | 3,47 | 3,51 | 47 | 251.149 |
| 12/3/2025 | 3,49 | 3,50 | +1,74% | 3,47 | 3,57 | 3,51 | 3,48 | 3,50 | 40 | 264.234 |
| 11/3/2025 | 3,42 | 3,44 | -0,86% | 3,40 | 3,49 | 3,45 | 3,44 | 3,49 | 42 | 304.026 |
| 10/3/2025 | 3,60 | 3,47 | -3,07% | 3,42 | 3,60 | 3,49 | 3,42 | 3,49 | 45 | 394.789 |
| 7/3/2025 | 3,49 | 3,58 | +3,77% | 3,43 | 3,63 | 3,55 | 3,58 | 3,66 | 54 | 536.280 |
| 6/3/2025 | 3,43 | 3,45 | +1,47% | 3,30 | 3,51 | 3,43 | 3,45 | 3,55 | 73 | 395.925 |
| 5/3/2025 | 3,47 | 3,40 | -0,29% | 3,28 | 3,47 | 3,34 | 3,30 | 3,40 | 253 | 402.599 |
| 28/2/2025 | 3,45 | 3,41 | 0,00% | 3,27 | 3,47 | 3,37 | 3,33 | 3,41 | 50 | 341.744 |
| 27/2/2025 | 3,35 | 3,41 | +0,59% | 3,35 | 3,47 | 3,42 | 3,41 | 3,49 | 86 | 212.439 |
| 26/2/2025 | 3,47 | 3,39 | -2,31% | 3,38 | 3,51 | 3,44 | 3,39 | 3,46 | 46 | 259.900 |
| 25/2/2025 | 3,47 | 3,47 | -0,29% | 3,45 | 3,51 | 3,48 | 3,47 | 3,54 | 36 | 208.297 |
| 24/2/2025 | 3,60 | 3,48 | -6,20% | 3,48 | 3,72 | 3,60 | 3,47 | 3,57 | 53 | 189.646 |
| 21/2/2025 | 3,62 | 3,71 | +3,63% | 3,56 | 3,71 | 3,61 | 3,60 | 3,71 | 55 | 272.310 |
| 20/2/2025 | 3,60 | 3,58 | -0,56% | 3,57 | 3,65 | 3,60 | 3,58 | 3,62 | 31 | 128.967 |
| 19/2/2025 | 3,75 | 3,60 | -2,44% | 3,60 | 3,78 | 3,69 | 3,60 | 3,65 | 39 | 206.354 |
| 18/2/2025 | 3,82 | 3,69 | -1,60% | 3,68 | 3,82 | 3,75 | 3,68 | 3,76 | 94 | 408.771 |
| 17/2/2025 | 3,68 | 3,75 | +3,31% | 3,63 | 3,82 | 3,74 | 3,75 | 3,82 | 188 | 791.262 |
| 14/2/2025 | 3,37 | 3,63 | +6,45% | 3,37 | 3,64 | 3,56 | 3,59 | 3,64 | 110 | 440.926 |
| 13/2/2025 | 3,44 | 3,41 | +0,59% | 3,37 | 3,46 | 3,41 | 3,43 | 3,47 | 57 | 235.681 |
| 12/2/2025 | 3,44 | 3,39 | -3,69% | 3,36 | 3,55 | 3,43 | 3,38 | 3,45 | 64 | 388.362 |
| 11/2/2025 | 3,51 | 3,52 | 0,00% | 3,41 | 3,52 | 3,46 | 3,47 | 3,53 | 48 | 339.014 |
| 10/2/2025 | 3,51 | 3,52 | +0,28% | 3,38 | 3,55 | 3,51 | 3,48 | 3,52 | 134 | 302.224 |
| 7/2/2025 | 3,50 | 3,51 | +2,33% | 3,40 | 3,54 | 3,48 | 3,45 | 3,51 | 53 | 197.397 |
| 6/2/2025 | 3,40 | 3,43 | 0,00% | 3,33 | 3,48 | 3,41 | 3,44 | 3,49 | 99 | 268.067 |
| 5/2/2025 | 3,55 | 3,43 | -2,00% | 3,35 | 3,55 | 3,41 | 3,34 | 3,43 | 30 | 212.809 |
| 4/2/2025 | 3,44 | 3,50 | +0,29% | 3,40 | 3,50 | 3,44 | 3,42 | 3,50 | 48 | 284.779 |
| 3/2/2025 | 3,41 | 3,49 | +1,16% | 3,36 | 3,49 | 3,41 | 3,41 | 3,49 | 94 | 382.157 |
| 31/1/2025 | 3,38 | 3,45 | +1,77% | 3,36 | 3,47 | 3,41 | 3,38 | 3,45 | 89 | 294.512 |
| 30/1/2025 | 3,30 | 3,39 | +1,80% | 3,30 | 3,39 | 3,36 | 3,35 | 3,39 | 82 | 285.435 |
| 29/1/2025 | 3,36 | 3,33 | +0,60% | 3,24 | 3,38 | 3,27 | 3,26 | 3,30 | 89 | 208.752 |
| 28/1/2025 | 3,43 | 3,31 | -2,93% | 3,28 | 3,44 | 3,33 | 3,29 | 3,36 | 37 | 195.479 |
| 27/1/2025 | 3,21 | 3,41 | +6,90% | 3,19 | 3,41 | 3,32 | 3,35 | 3,41 | 114 | 397.544 |
| 24/1/2025 | 3,16 | 3,19 | -1,24% | 3,16 | 3,34 | 3,25 | 3,19 | 3,21 | 152 | 286.124 |
| 23/1/2025 | 3,27 | 3,23 | -1,52% | 3,17 | 3,27 | 3,19 | 3,17 | 3,23 | 53 | 230.292 |
| 22/1/2025 | 3,20 | 3,28 | +0,92% | 3,13 | 3,28 | 3,19 | 3,20 | 3,28 | 73 | 316.795 |
| 21/1/2025 | 3,16 | 3,25 | +0,62% | 3,12 | 3,27 | 3,18 | 3,14 | 3,25 | 92 | 228.036 |
| 20/1/2025 | 3,28 | 3,23 | -0,31% | 3,11 | 3,28 | 3,17 | 3,16 | 3,24 | 47 | 238.040 |