CSU Digital SA CSUD3
BMFBOVESPA · Brezilya · Ticari Hizmetler
BRL 15,36-0,06 (-%0,39)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 15,35 | -%0,45 | BRL 15,59 | BRL 15,60 | BRL 15,18 | 69,00K |
| 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 |