CSU Digital SA CSUD3
BMFBOVESPA · Brazil · Commercial Services
BRL 15.44+0.02 (+0.13%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 15.44 | +0.13% | BRL 15.59 | BRL 15.60 | BRL 15.18 | 75.30K |
| 2026-09-30 | BRL 15.42 | +5.54% | BRL 14.98 | BRL 15.55 | BRL 14.78 | 129.70K |
| 2026-09-29 | BRL 14.61 | +1.25% | BRL 14.47 | BRL 14.66 | BRL 14.42 | 27.20K |
| 2026-09-28 | BRL 14.43 | +2.34% | BRL 14.10 | BRL 14.60 | BRL 13.93 |
| 72.00K |
| 2026-09-25 | BRL 14.10 | +1.95% | BRL 13.91 | BRL 14.33 | BRL 13.84 | 93.30K |
| 2026-09-24 | BRL 13.83 | +0.22% | BRL 14.00 | BRL 14.11 | BRL 13.82 | 60.70K |
| 2026-09-23 | BRL 13.80 | -0.65% | BRL 13.92 | BRL 14.32 | BRL 13.80 | 130.20K |
| 2026-09-22 | BRL 13.89 | -0.93% | BRL 14.06 | BRL 14.06 | BRL 13.85 | 40.00K |
| 2026-09-21 | BRL 14.02 | +1.52% | BRL 13.86 | BRL 14.02 | BRL 13.85 | 25.40K |
| 2026-09-18 | BRL 13.81 | -1.07% | BRL 14.03 | BRL 14.03 | BRL 13.67 | 32.50K |
| 2026-09-17 | BRL 13.96 | -1.27% | BRL 14.06 | BRL 14.20 | BRL 13.92 | 21.40K |
| 2026-09-16 | BRL 14.14 | -0.42% | BRL 14.20 | BRL 14.20 | BRL 13.98 | 20.10K |
| 2026-09-15 | BRL 14.20 | +0.57% | BRL 14.20 | BRL 14.23 | BRL 14.05 | 11.50K |
| 2026-09-14 | BRL 14.12 | +0.64% | BRL 14.15 | BRL 14.15 | BRL 13.98 | 18.60K |
| 2026-09-11 | BRL 14.03 | -0.14% | BRL 14.00 | BRL 14.14 | BRL 13.98 | 25.70K |
| 2026-09-10 | BRL 14.05 | +0.21% | BRL 14.03 | BRL 14.21 | BRL 13.86 | 26.50K |
| 2026-09-09 | BRL 14.02 | -1.06% | BRL 14.18 | BRL 14.28 | BRL 14.01 | 28.70K |
| 2026-09-08 | BRL 14.17 | +0.14% | BRL 14.15 | BRL 14.47 | BRL 14.15 | 40.70K |
| 2026-09-04 | BRL 14.15 | -0.49% | BRL 14.25 | BRL 14.30 | BRL 14.03 | 40.30K |
| 2026-09-03 | BRL 14.22 | +1.50% | BRL 14.26 | BRL 14.32 | BRL 14.04 | 18.80K |
| 2026-09-02 | BRL 14.01 | +1.89% | BRL 13.75 | BRL 14.21 | BRL 13.74 | 36.50K |
| 2026-09-01 | BRL 13.75 | +0.07% | BRL 13.74 | BRL 14.11 | BRL 13.57 | 42.60K |
| 2026-08-31 | BRL 13.74 | +1.33% | BRL 13.51 | BRL 13.86 | BRL 13.51 | 30.30K |
| 2026-08-28 | BRL 13.56 | -0.95% | BRL 13.70 | BRL 13.73 | BRL 13.20 | 29.70K |
| 2026-08-27 | BRL 13.69 | +1.94% | BRL 13.43 | BRL 13.69 | BRL 13.37 | 52.20K |
| 2026-08-26 | BRL 13.43 | -0.07% | BRL 13.54 | BRL 13.63 | BRL 13.35 | 65.90K |
| 2026-08-25 | BRL 13.44 | +0.83% | BRL 13.23 | BRL 13.55 | BRL 13.23 | 37.60K |
| 2026-08-24 | BRL 13.33 | +0.91% | BRL 13.10 | BRL 13.44 | BRL 13.10 | 38.20K |
| 2026-08-21 | BRL 13.21 | +1.62% | BRL 12.84 | BRL 13.26 | BRL 12.84 | 54.70K |
| 2026-08-20 | BRL 13.00 | -0.91% | BRL 13.12 | BRL 13.16 | BRL 12.77 | 83.80K |
| 2026-08-19 | BRL 13.12 | +0.38% | BRL 13.04 | BRL 13.43 | BRL 12.96 | 73.30K |
| 2026-08-18 | BRL 13.07 | +0.46% | BRL 13.18 | BRL 13.29 | BRL 12.97 | 45.80K |
| 2026-08-17 | BRL 13.01 | -1.74% | BRL 13.30 | BRL 13.30 | BRL 12.89 | 69.10K |
| 2026-08-14 | BRL 13.24 | -2.93% | BRL 13.64 | BRL 13.69 | BRL 12.92 | 101.30K |
| 2026-08-13 | BRL 13.64 | -0.37% | BRL 13.99 | BRL 13.99 | BRL 13.63 | 36.30K |
| 2026-08-12 | BRL 13.69 | 0.00% | BRL 13.99 | BRL 13.99 | BRL 13.25 | 67.60K |
| 2026-08-11 | BRL 13.69 | -3.46% | BRL 14.04 | BRL 14.08 | BRL 13.63 | 41.10K |
| 2026-08-07 | BRL 14.18 | -0.98% | BRL 14.51 | BRL 14.51 | BRL 14.11 | 20.50K |
| 2026-08-06 | BRL 14.32 | -0.07% | BRL 14.33 | BRL 14.48 | BRL 14.23 | 16.00K |
| 2026-08-05 | BRL 14.33 | -1.04% | BRL 14.75 | BRL 14.79 | BRL 14.30 | 25.70K |
| 2026-08-04 | BRL 14.48 | -1.50% | BRL 14.63 | BRL 14.76 | BRL 14.48 | 32.40K |
| 2026-08-03 | BRL 14.70 | +3.52% | BRL 14.05 | BRL 14.70 | BRL 14.05 | 54.30K |
| 2026-07-31 | BRL 14.20 | +0.50% | BRL 14.14 | BRL 14.35 | BRL 14.14 | 19.70K |
| 2026-07-30 | BRL 14.13 | +1.87% | BRL 14.04 | BRL 14.15 | BRL 13.89 | 37.10K |
| 2026-07-29 | BRL 13.87 | -1.28% | BRL 14.10 | BRL 14.22 | BRL 13.71 | 69.00K |
| 2026-07-28 | BRL 14.05 | -2.16% | BRL 14.36 | BRL 14.36 | BRL 14.02 | 73.60K |
| 2026-07-27 | BRL 14.36 | +0.49% | BRL 14.32 | BRL 14.42 | BRL 14.20 | 43.90K |
| 2026-07-24 | BRL 14.29 | -0.97% | BRL 14.46 | BRL 14.46 | BRL 14.28 | 18.80K |
| 2026-07-23 | BRL 14.43 | +0.49% | BRL 14.36 | BRL 14.44 | BRL 14.22 | 32.20K |
| 2026-07-22 | BRL 14.36 | +1.06% | BRL 14.21 | BRL 14.40 | BRL 14.20 | 43.70K |
| 2026-07-21 | BRL 14.21 | -2.67% | BRL 14.60 | BRL 14.65 | BRL 14.20 | 53.60K |
| 2026-07-20 | BRL 14.60 | -1.15% | BRL 14.77 | BRL 14.85 | BRL 14.48 | 22.00K |
| 2026-07-17 | BRL 14.77 | -0.54% | BRL 14.70 | BRL 14.92 | BRL 14.68 | 31.30K |
| 2026-07-16 | BRL 14.85 | -0.07% | BRL 14.70 | BRL 14.96 | BRL 14.69 | 31.10K |
| 2026-07-15 | BRL 14.86 | -0.87% | BRL 14.89 | BRL 15.02 | BRL 14.74 | 29.40K |
| 2026-07-14 | BRL 14.99 | +6.77% | BRL 14.16 | BRL 14.99 | BRL 14.15 | 55.00K |
| 2026-07-13 | BRL 14.04 | -0.71% | BRL 14.35 | BRL 14.39 | BRL 14.00 | 103.40K |
| 2026-07-10 | BRL 14.14 | +0.28% | BRL 14.23 | BRL 15.00 | BRL 14.13 | 568.10K |
| 2026-07-09 | BRL 14.10 | -0.70% | BRL 14.38 | BRL 14.38 | BRL 14.10 | 73.70K |
| 2026-07-08 | BRL 14.20 | -1.39% | BRL 14.54 | BRL 14.57 | BRL 14.20 | 114.90K |
| 2026-07-07 | BRL 14.40 | -0.62% | BRL 14.50 | BRL 14.75 | BRL 14.40 | 47.70K |
| 2026-07-06 | BRL 14.49 | -0.07% | BRL 14.73 | BRL 14.73 | BRL 14.24 | 62.60K |
| 2026-07-03 | BRL 14.50 | -0.89% | BRL 14.61 | BRL 14.88 | BRL 14.46 | 109.10K |
| 2026-07-02 | BRL 14.63 | -0.48% | BRL 14.83 | BRL 14.99 | BRL 14.60 | 116.90K |
| 2026-07-01 | BRL 14.70 | -1.87% | BRL 15.20 | BRL 15.31 | BRL 14.70 | 112.30K |
| 2026-06-30 | BRL 14.98 | -0.13% | BRL 15.18 | BRL 15.54 | BRL 14.98 | 174.60K |
| 2026-06-29 | BRL 15.00 | -1.06% | BRL 15.03 | BRL 15.20 | BRL 14.95 | 31.30K |
| 2026-06-26 | BRL 15.16 | +0.73% | BRL 15.07 | BRL 15.30 | BRL 14.99 | 137.50K |
| 2026-06-25 | BRL 15.05 | -0.86% | BRL 15.39 | BRL 15.42 | BRL 15.05 | 28.50K |
| 2026-06-24 | BRL 15.18 | -2.69% | BRL 15.60 | BRL 15.72 | BRL 15.18 | 92.50K |
| 2026-06-23 | BRL 15.60 | +3.31% | BRL 15.20 | BRL 15.60 | BRL 15.06 | 62.90K |
| 2026-06-22 | BRL 15.10 | -1.82% | BRL 15.28 | BRL 15.48 | BRL 15.10 | 44.90K |
| 2026-06-19 | BRL 15.38 | +1.52% | BRL 15.08 | BRL 15.38 | BRL 15.06 | 28.90K |
| 2026-06-18 | BRL 15.15 | -5.31% | BRL 16.00 | BRL 16.00 | BRL 15.03 | 174.80K |
| 2026-06-17 | BRL 16.00 | -0.62% | BRL 16.11 | BRL 16.33 | BRL 15.61 | 100.00K |
| 2026-06-16 | BRL 16.10 | -0.62% | BRL 16.20 | BRL 16.36 | BRL 15.98 | 49.50K |
| 2026-06-15 | BRL 16.20 | -3.11% | BRL 16.77 | BRL 16.80 | BRL 16.20 | 26.90K |
| 2026-06-12 | BRL 16.72 | +2.08% | BRL 16.31 | BRL 16.72 | BRL 16.31 | 20.10K |
| 2026-06-11 | BRL 16.38 | +2.37% | BRL 16.05 | BRL 16.38 | BRL 16.00 | 30.20K |
| 2026-06-10 | BRL 16.00 | -2.26% | BRL 16.52 | BRL 16.52 | BRL 16.00 | 38.80K |
| 2026-06-09 | BRL 16.37 | -2.50% | BRL 16.69 | BRL 16.77 | BRL 16.37 | 34.90K |
| 2026-06-08 | BRL 16.79 | -0.06% | BRL 16.96 | BRL 16.96 | BRL 16.44 | 24.00K |
| 2026-06-05 | BRL 16.80 | +2.82% | BRL 16.34 | BRL 16.80 | BRL 16.20 | 47.60K |
| 2026-06-03 | BRL 16.34 | -3.54% | BRL 16.95 | BRL 16.96 | BRL 16.34 | 48.00K |
| 2026-06-02 | BRL 16.94 | -1.80% | BRL 17.26 | BRL 17.39 | BRL 16.94 | 33.30K |
| 2026-06-01 | BRL 17.25 | -1.99% | BRL 17.54 | BRL 17.58 | BRL 17.25 | 30.10K |
| 2026-05-29 | BRL 17.60 | 0.00% | BRL 17.65 | BRL 17.67 | BRL 17.45 | 35.80K |
| 2026-05-28 | BRL 17.60 | +1.15% | BRL 17.58 | BRL 17.81 | BRL 17.30 | 70.50K |
| 2026-05-27 | BRL 17.40 | -0.91% | BRL 17.54 | BRL 17.67 | BRL 17.40 | 25.30K |
| 2026-05-26 | BRL 17.56 | +1.21% | BRL 17.30 | BRL 17.56 | BRL 17.23 | 29.40K |