CSU Digital S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.740	16.970	16.530	16.890	16.890	33,400
2026-10-15	16.610	17.030	16.530	16.860	16.860	38,800
2026-10-14	16.560	16.950	16.260	16.750	16.750	62,200
2026-10-13	17.640	17.640	16.500	16.810	16.810	48,700
2026-10-09	16.900	17.460	16.900	17.460	17.460	58,200
2026-10-08	16.280	16.970	16.280	16.970	16.970	92,600
2026-10-07	15.890	16.440	15.850	16.280	16.280	40,700
2026-10-06	15.660	16.210	15.520	15.900	15.900	77,700
2026-10-05	15.740	15.780	15.390	15.500	15.500	178,000
2026-10-02	15.700	15.800	15.350	15.790	15.377	82,300
2026-10-01	14.980	15.600	14.780	15.440	15.036	75,600
2026-09-30	14.980	15.550	14.780	15.420	15.016	129,700
2026-09-29	14.470	14.660	14.420	14.610	14.227	27,200
2026-09-28	14.100	14.600	13.930	14.430	14.052	72,000
2026-09-25	13.910	14.330	13.840	14.100	13.731	93,300
2026-09-24	14.000	14.110	13.820	13.830	13.468	60,700
2026-09-23	13.920	14.320	13.800	13.800	13.439	130,200
2026-09-22	14.060	14.060	13.850	13.890	13.526	40,000
2026-09-21	13.860	14.020	13.850	14.020	13.653	25,400
2026-09-18	14.030	14.030	13.670	13.810	13.448	32,500
2026-09-17	14.060	14.200	13.920	13.960	13.594	21,400
2026-09-16	14.200	14.200	13.980	14.140	13.770	20,100
2026-09-15	14.200	14.230	14.050	14.200	13.828	11,500
2026-09-14	14.150	14.150	13.980	14.120	13.750	18,600
2026-09-11	14.000	14.140	13.980	14.030	13.663	25,700
2026-09-10	14.030	14.210	13.860	14.050	13.682	26,500
2026-09-09	14.180	14.280	14.010	14.020	13.653	28,700
2026-09-08	14.150	14.470	14.150	14.170	13.799	40,700
2026-09-04	14.250	14.300	14.030	14.150	13.779	40,300
2026-09-03	14.260	14.320	14.040	14.220	13.848	18,800
2026-09-02	13.750	14.210	13.740	14.010	13.643	36,500
2026-09-01	13.740	14.110	13.570	13.750	13.390	42,600
2026-08-31	13.510	13.860	13.510	13.740	13.380	30,300
2026-08-28	13.700	13.730	13.200	13.560	13.205	29,700
2026-08-27	13.430	13.690	13.370	13.690	13.332	52,200
2026-08-26	13.540	13.630	13.350	13.430	13.078	65,900
2026-08-25	13.230	13.550	13.230	13.440	13.088	37,600
2026-08-24	13.100	13.440	13.100	13.330	12.981	38,200
2026-08-21	12.840	13.260	12.840	13.210	12.864	54,700
2026-08-20	13.120	13.160	12.770	13.000	12.660	83,800
2026-08-19	13.040	13.430	12.960	13.120	12.776	73,300
2026-08-18	13.180	13.290	12.970	13.070	12.728	45,800
2026-08-17	13.300	13.300	12.890	13.010	12.669	69,100
2026-08-14	13.640	13.690	12.920	13.240	12.893	101,300
2026-08-13	13.990	13.990	13.630	13.640	13.283	36,300
2026-08-12	13.990	13.990	13.250	13.690	13.332	67,600
2026-08-11	14.040	14.080	13.630	13.690	13.332	41,100
2026-08-10	14.600	14.600	13.900	14.020	13.653	44,100
2026-08-07	14.510	14.510	14.110	14.180	13.809	20,500
2026-08-06	14.330	14.480	14.230	14.320	13.945	16,000
2026-08-05	14.750	14.790	14.300	14.330	13.955	25,700
2026-08-04	14.630	14.760	14.480	14.480	14.101	32,400
2026-08-03	14.050	14.700	14.050	14.700	14.315	54,300
2026-07-31	14.140	14.350	14.140	14.200	13.828	19,700
2026-07-30	14.040	14.150	13.890	14.130	13.760	37,100
2026-07-29	14.100	14.220	13.710	13.870	13.507	69,000
2026-07-28	14.360	14.360	14.020	14.050	13.682	73,600
2026-07-27	14.320	14.420	14.200	14.360	13.984	43,900
2026-07-24	14.460	14.460	14.280	14.290	13.916	18,800
2026-07-23	14.360	14.440	14.220	14.430	14.052	32,200

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.4135 BRL
2026-07-03	0.1717 BRL
2026-04-06	0.1717 BRL
2025-12-22	1.8380 BRL
2025-10-03	0.1717 BRL
2025-07-01	0.1717 BRL
2025-05-02	0.4382 BRL
2025-04-04	0.1672 BRL
2024-12-23	0.1793 BRL
2024-09-30	0.1720 BRL
2024-07-01	0.1575 BRL
2024-04-30	0.4196 BRL
2024-03-25	0.1576 BRL
2023-12-18	0.1794 BRL
2023-09-27	0.1697 BRL
2023-06-26	0.1576 BRL
2023-05-02	0.3538 BRL
2023-03-23	0.1455 BRL
2023-01-03	0.1577 BRL
2022-10-03	0.1577 BRL
2022-06-22	0.1264 BRL
2022-04-25	0.3938 BRL
2022-04-20	2.1605 BRL
2022-03-14	0.0972 BRL
2021-12-20	0.0972 BRL
2021-09-27	0.1020 BRL
2021-06-28	0.0730 BRL
2021-04-19	0.1460 BRL
2021-03-08	0.0681 BRL
2020-12-07	0.1119 BRL
2020-09-30	0.0730 BRL
2020-06-29	0.0645 BRL
2020-03-16	0.0547 BRL
2019-12-09	0.0973 BRL
2019-09-16	0.0547 BRL
2019-06-25	0.1046 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.