Canada markets open in 4 hours 1 minute

CSU Digital S.A. (CSUD3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
18.41-0.16 (-0.86%)
At close: 05:07PM BRT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.5718.5718.1518.4118.4144,900
May 02, 202417.9918.5717.5318.5718.57132,300
Apr 30, 202417.9917.9917.2617.8317.8392,300
Apr 30, 20240.419619 Dividend
Apr 29, 202418.2918.4418.0418.2417.8232,200
Apr 26, 202417.7118.5517.7018.4918.0671,100
Apr 25, 202417.7918.1017.5517.8017.39126,300
Apr 24, 202417.7418.1717.4317.7917.3872,200
Apr 23, 202417.2017.8517.0017.7517.3465,100
Apr 22, 202417.6317.7117.2417.2416.8440,300
Apr 19, 202417.6918.0317.6217.6217.2160,300
Apr 18, 202417.9418.0517.6317.6817.2738,000
Apr 17, 202418.1618.2517.8917.9317.5271,500
Apr 16, 202418.5618.5617.9218.1217.7063,600
Apr 15, 202419.0119.0118.3518.5018.0789,100
Apr 12, 202419.1019.1018.5919.0118.5793,500
Apr 11, 202419.4519.5119.2419.2518.8139,700
Apr 10, 202419.6319.6719.4219.4519.0061,100
Apr 09, 202419.7520.0019.5519.8019.3445,000
Apr 08, 202419.9020.0919.7519.8519.39121,400
Apr 05, 202419.9020.1819.7320.0019.5439,500
Apr 04, 202420.0920.3219.8220.0019.5446,200
Apr 03, 202420.9220.9820.0520.0719.6163,200
Apr 02, 202420.7821.2520.1620.7920.3153,000
Apr 01, 202420.6520.9120.4520.5720.1065,300
Mar 28, 202420.5020.9820.3120.5520.0851,600
Mar 27, 202420.1420.4820.0020.4820.0144,600
Mar 26, 202420.6320.6320.1120.1619.7050,600
Mar 25, 202421.2921.2920.4520.5020.0352,100
Mar 25, 20240.157551 Dividend
Mar 22, 202420.7521.4020.6121.3320.6974,700
Mar 21, 202420.6020.8020.2920.7620.1361,900
Mar 20, 202420.0520.4919.9420.4919.8753,700
Mar 19, 202420.0520.2419.8020.0519.4494,300
Mar 18, 202419.6120.2519.5420.0519.4483,400
Mar 15, 202420.0520.1019.3419.6119.0239,100
Mar 14, 202419.5120.0519.5120.0519.4451,000
Mar 13, 202419.9820.1019.8519.9019.3024,400
Mar 12, 202419.7820.1319.5219.9619.36122,700
Mar 11, 202420.7720.7719.7119.7219.1238,300
Mar 08, 202419.9820.6019.8020.4319.8192,100
Mar 07, 202420.5520.5519.9819.9819.3828,700
Mar 06, 202420.0020.5519.8420.5019.88109,000
Mar 05, 202419.7920.1419.6519.9919.3967,200
Mar 04, 202419.6020.0019.6019.7719.1741,400
Mar 01, 202419.5319.9019.3019.7719.1759,100
Feb 29, 202419.2419.7019.1019.5318.9446,500
Feb 28, 202419.7119.7619.2119.3618.7770,100
Feb 27, 202419.0820.0019.0019.9119.31146,800
Feb 26, 202419.1919.2618.9019.1018.5243,200
Feb 23, 202418.9419.3318.9019.1018.5238,400
Feb 22, 202419.2519.3718.8219.0818.50104,600
Feb 21, 202418.9619.2518.5219.2518.6763,700
Feb 20, 202418.9519.2718.6318.9918.4283,900
Feb 19, 202418.6718.9018.3318.8618.2933,000
Feb 16, 202418.3618.6418.1618.4917.9368,700
Feb 15, 202418.6218.7218.2218.3617.8161,900
Feb 14, 202418.5218.6017.9518.5017.9463,400
Feb 09, 202418.3018.5418.0318.5217.9656,600
Feb 08, 202418.5918.7317.9418.5117.9591,500
Feb 07, 202418.0018.8017.9818.7618.1961,500
Feb 06, 202418.1618.4717.9918.1817.6362,100
Feb 05, 202419.0519.0518.1518.1517.6055,600
Feb 02, 202418.7019.0518.2519.0518.4753,000
Feb 01, 202418.6318.7518.4618.7018.1347,900
Jan 31, 202418.9919.1018.5918.5918.0337,900
Jan 30, 202418.7918.9018.6018.7418.1745,800
Jan 29, 202419.0119.0618.7618.8418.2725,100
Jan 26, 202419.4419.4418.7519.0818.5046,900
Jan 25, 202419.3019.5019.1119.2118.6344,500
Jan 24, 202418.8619.3618.7619.2418.6625,000
Jan 23, 202418.6619.0018.5519.0018.4373,200
Jan 22, 202419.5019.5018.6318.6318.0752,600
Jan 19, 202419.0419.4118.7019.4118.8271,200
Jan 18, 202418.8719.0018.7218.9918.4265,700
Jan 17, 202419.3219.3218.8318.8618.29100,800
Jan 16, 202419.7119.7518.9018.9018.33101,700
Jan 15, 202419.8320.1819.6219.9019.30116,800
Jan 12, 202419.3819.9519.2819.8319.2393,500
Jan 11, 202419.1019.7719.1019.5018.91125,000
Jan 10, 202419.3519.3518.9019.0518.47146,000
Jan 09, 202419.2519.4018.8518.9018.3334,700
Jan 08, 202418.5020.0018.5019.4218.83100,500
Jan 05, 202418.5418.8918.4018.6718.1137,400
Jan 04, 202418.6518.7018.4318.4417.8840,800
Jan 03, 202418.5918.9518.5518.7018.1349,700
Jan 02, 202419.5619.5618.4019.1018.52164,300
Dec 28, 202319.0419.5719.0419.5718.9859,800
Dec 27, 202319.1819.3718.8619.3018.7242,300
Dec 26, 202319.5919.5918.8519.2218.6445,500
Dec 22, 202319.5419.8519.1719.3318.7560,400
Dec 21, 202319.8920.0219.2619.2618.6871,100
Dec 20, 202319.4519.9519.0219.5818.9975,600
Dec 19, 202318.5419.4918.4419.4918.9084,800
Dec 18, 202318.3018.5518.0018.5517.9952,600
Dec 18, 20230.179366 Dividend
Dec 15, 202318.4518.4918.1418.4417.7142,400
Dec 14, 202318.6718.8218.4418.4417.7167,900
Dec 13, 202318.1018.6918.1018.3817.6565,300
Dec 12, 202318.5818.5818.0718.2717.5547,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...