CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	18.480	18.640	18.220	18.570	14.747	60,200
2024-05-22	18.890	18.890	18.360	18.380	14.596	48,900
2024-05-21	19.200	19.200	18.830	18.850	14.969	16,200
2024-05-20	18.800	19.200	18.620	19.200	15.247	53,400
2024-05-17	18.610	18.910	18.450	18.800	14.929	51,500
2024-05-16	18.200	18.600	18.150	18.600	14.771	35,400
2024-05-15	18.350	18.600	18.160	18.330	14.556	55,100
2024-05-14	18.620	18.620	17.930	18.000	14.294	49,400
2024-05-13	18.600	18.720	18.340	18.390	14.604	35,300
2024-05-10	18.590	18.880	18.410	18.600	14.771	87,500
2024-05-09	18.200	18.520	18.000	18.500	14.691	47,300
2024-05-08	18.180	18.670	18.100	18.150	14.413	34,100
2024-05-07	18.020	18.560	17.920	18.560	14.739	68,800
2024-05-06	18.370	18.550	18.020	18.020	14.310	59,700
2024-05-03	18.570	18.570	18.150	18.410	14.620	44,900
2024-05-02	17.990	18.570	17.530	18.570	14.747	132,300
2024-04-30	17.990	17.990	17.260	17.830	14.159	92,300
2024-04-29	18.290	18.440	18.040	18.240	14.152	32,200
2024-04-26	17.710	18.550	17.700	18.490	14.346	71,100
2024-04-25	17.790	18.100	17.550	17.800	13.810	126,300
2024-04-24	17.740	18.170	17.430	17.790	13.802	72,200
2024-04-23	17.200	17.850	17.000	17.750	13.771	65,100
2024-04-22	17.630	17.710	17.240	17.240	13.376	40,300
2024-04-19	17.690	18.030	17.620	17.620	13.671	60,300
2024-04-18	17.940	18.050	17.630	17.680	13.717	38,000
2024-04-17	18.160	18.250	17.890	17.930	13.911	71,500
2024-04-16	18.560	18.560	17.920	18.120	14.058	63,600
2024-04-15	19.010	19.010	18.350	18.500	14.353	89,100
2024-04-12	19.100	19.100	18.590	19.010	14.749	93,500
2024-04-11	19.450	19.510	19.240	19.250	14.935	39,700
2024-04-10	19.630	19.670	19.420	19.450	15.090	61,100
2024-04-09	19.750	20.000	19.550	19.800	15.362	45,000
2024-04-08	19.900	20.090	19.750	19.850	15.401	121,400
2024-04-05	19.900	20.180	19.730	20.000	15.517	39,500
2024-04-04	20.090	20.320	19.820	20.000	15.517	46,200
2024-04-03	20.920	20.980	20.050	20.070	15.571	63,200
2024-04-02	20.780	21.250	20.160	20.790	16.130	53,000
2024-04-01	20.650	20.910	20.450	20.570	15.959	65,300
2024-03-28	20.500	20.980	20.310	20.550	15.944	51,600
2024-03-27	20.140	20.480	20.000	20.480	15.889	44,600
2024-03-26	20.630	20.630	20.110	20.160	15.641	50,600
2024-03-25	21.290	21.290	20.450	20.500	15.905	52,100
2024-03-22	20.750	21.400	20.610	21.330	16.427	74,700
2024-03-21	20.600	20.800	20.290	20.760	15.988	61,900
2024-03-20	20.050	20.490	19.940	20.490	15.780	53,700
2024-03-19	20.050	20.240	19.800	20.050	15.441	94,300
2024-03-18	19.610	20.250	19.540	20.050	15.441	83,400
2024-03-15	20.050	20.100	19.340	19.610	15.102	39,100
2024-03-14	19.510	20.050	19.510	20.050	15.441	51,000
2024-03-13	19.980	20.100	19.850	19.900	15.325	24,400
2024-03-12	19.780	20.130	19.520	19.960	15.372	122,700
2024-03-11	20.770	20.770	19.710	19.720	15.187	38,300
2024-03-08	19.980	20.600	19.800	20.430	15.734	92,100
2024-03-07	20.550	20.550	19.980	19.980	15.387	28,700
2024-03-06	20.000	20.550	19.840	20.500	15.788	109,000
2024-03-05	19.790	20.140	19.650	19.990	15.395	67,200
2024-03-04	19.600	20.000	19.600	19.770	15.225	41,400
2024-03-01	19.530	19.900	19.300	19.770	15.225	59,100
2024-02-29	19.240	19.700	19.100	19.530	15.040	46,500
2024-02-28	19.710	19.760	19.210	19.360	14.910	70,100

← NewerPage 11 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.