CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	18.950	19.050	18.500	18.520	14.833	61,800
2024-08-15	19.050	19.140	18.600	18.800	15.057	46,400
2024-08-14	18.580	19.010	18.160	18.850	15.097	85,000
2024-08-13	18.780	19.380	18.110	18.500	14.817	104,200
2024-08-12	18.710	18.870	18.690	18.750	15.017	19,100
2024-08-09	18.950	19.010	18.500	18.800	15.057	55,700
2024-08-08	19.000	19.200	18.520	18.800	15.057	46,100
2024-08-07	18.790	19.050	18.500	18.820	15.073	38,600
2024-08-06	19.200	19.500	18.400	18.500	14.817	53,500
2024-08-05	19.280	19.430	18.500	19.200	15.377	46,000
2024-08-02	19.510	19.850	19.290	19.700	15.778	48,400
2024-08-01	19.300	19.600	19.270	19.510	15.626	29,200
2024-07-31	19.350	19.550	19.250	19.440	15.569	23,700
2024-07-30	19.400	19.400	19.040	19.350	15.497	27,900
2024-07-29	19.410	19.640	19.130	19.400	15.537	24,600
2024-07-26	19.170	19.540	19.170	19.400	15.537	13,900
2024-07-25	19.520	19.600	19.110	19.410	15.545	18,100
2024-07-24	19.200	19.600	19.070	19.400	15.537	25,600
2024-07-23	19.500	19.610	19.000	19.500	15.618	43,700
2024-07-22	20.180	20.180	19.340	19.550	15.658	50,600
2024-07-19	20.590	20.590	20.130	20.180	16.162	26,700
2024-07-18	20.690	20.700	19.850	20.250	16.218	26,300
2024-07-17	20.590	20.760	20.280	20.700	16.579	23,300
2024-07-16	20.400	20.640	20.380	20.590	16.491	19,900
2024-07-15	20.000	20.470	20.000	20.360	16.306	43,100
2024-07-12	19.840	20.010	19.700	19.970	15.994	20,900
2024-07-11	19.940	19.940	19.570	19.790	15.850	23,900
2024-07-10	19.990	20.180	19.710	19.710	15.786	39,500
2024-07-09	19.970	20.000	19.710	19.940	15.970	34,000
2024-07-08	19.500	19.990	19.410	19.870	15.914	47,000
2024-07-05	19.550	19.690	19.450	19.500	15.618	44,500
2024-07-04	18.770	19.720	18.770	19.540	15.650	38,900
2024-07-03	18.630	19.430	18.630	19.270	15.433	69,200
2024-07-02	18.800	19.090	18.480	18.630	14.921	79,300
2024-07-01	18.100	18.800	18.020	18.800	15.057	81,800
2024-06-28	18.650	18.650	18.300	18.610	14.779	23,800
2024-06-27	18.390	18.650	18.240	18.650	14.810	15,600
2024-06-26	18.230	18.490	18.210	18.320	14.548	34,000
2024-06-25	18.440	18.540	18.170	18.220	14.469	36,800
2024-06-24	18.150	18.640	17.960	18.380	14.596	41,000
2024-06-21	18.000	18.200	17.980	17.990	14.286	15,400
2024-06-20	18.630	18.640	17.880	18.000	14.294	37,300
2024-06-19	18.350	18.520	18.220	18.350	14.572	29,300
2024-06-18	18.250	18.670	18.220	18.400	14.612	28,800
2024-06-17	18.670	18.670	18.200	18.260	14.501	28,400
2024-06-14	18.600	18.800	18.400	18.670	14.826	49,000
2024-06-13	18.450	18.600	18.240	18.600	14.771	14,200
2024-06-12	18.400	18.450	18.250	18.450	14.652	37,000
2024-06-11	18.270	18.820	18.150	18.300	14.532	125,900
2024-06-10	18.120	18.410	18.100	18.170	14.429	41,500
2024-06-07	18.310	18.440	18.160	18.160	14.421	49,200
2024-06-06	17.860	18.420	17.790	18.230	14.477	34,600
2024-06-05	18.210	18.210	17.720	17.800	14.135	55,200
2024-06-04	18.310	18.430	17.920	18.040	14.326	48,100
2024-06-03	18.390	18.470	17.780	18.170	14.429	72,100
2024-05-31	18.400	18.950	18.260	18.380	14.596	19,000
2024-05-29	18.650	19.100	18.650	18.710	14.858	38,200
2024-05-28	18.850	19.000	18.720	18.850	14.969	46,900
2024-05-27	19.100	19.100	18.820	18.850	14.969	28,200
2024-05-24	18.570	19.360	18.570	19.040	15.120	55,500

← NewerPage 10 of 21 · 1,246 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.