CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	19.080	20.000	19.000	19.910	15.333	146,800
2024-02-26	19.190	19.260	18.900	19.100	14.709	43,200
2024-02-23	18.940	19.330	18.900	19.100	14.709	38,400
2024-02-22	19.250	19.370	18.820	19.080	14.694	104,600
2024-02-21	18.960	19.250	18.520	19.250	14.825	63,700
2024-02-20	18.950	19.270	18.630	18.990	14.625	83,900
2024-02-19	18.670	18.900	18.330	18.860	14.525	33,000
2024-02-16	18.360	18.640	18.160	18.490	14.240	68,700
2024-02-15	18.620	18.720	18.220	18.360	14.139	61,900
2024-02-14	18.520	18.600	17.950	18.500	14.247	63,400
2024-02-09	18.300	18.540	18.030	18.520	14.263	56,600
2024-02-08	18.590	18.730	17.940	18.510	14.255	91,500
2024-02-07	18.000	18.800	17.980	18.760	14.447	61,500
2024-02-06	18.160	18.470	17.990	18.180	14.001	62,100
2024-02-05	19.050	19.050	18.150	18.150	13.978	55,600
2024-02-02	18.700	19.050	18.250	19.050	14.671	53,000
2024-02-01	18.630	18.750	18.460	18.700	14.401	47,900
2024-01-31	18.990	19.100	18.590	18.590	14.317	37,900
2024-01-30	18.790	18.900	18.600	18.740	14.432	45,800
2024-01-29	19.010	19.060	18.760	18.840	14.509	25,100
2024-01-26	19.440	19.440	18.750	19.080	14.694	46,900
2024-01-25	19.300	19.500	19.110	19.210	14.794	44,500
2024-01-24	18.860	19.360	18.760	19.240	14.817	25,000
2024-01-23	18.660	19.000	18.550	19.000	14.632	73,200
2024-01-22	19.500	19.500	18.630	18.630	14.347	52,600
2024-01-19	19.040	19.410	18.700	19.410	14.948	71,200
2024-01-18	18.870	19.000	18.720	18.990	14.625	65,700
2024-01-17	19.320	19.320	18.830	18.860	14.525	100,800
2024-01-16	19.710	19.750	18.900	18.900	14.555	101,700
2024-01-15	19.830	20.180	19.620	19.900	15.325	116,800
2024-01-12	19.380	19.950	19.280	19.830	15.272	93,500
2024-01-11	19.100	19.770	19.100	19.500	15.017	125,000
2024-01-10	19.350	19.350	18.900	19.050	14.671	146,000
2024-01-09	19.250	19.400	18.850	18.900	14.555	34,700
2024-01-08	18.500	20.000	18.500	19.420	14.956	100,500
2024-01-05	18.540	18.890	18.400	18.670	14.378	37,400
2024-01-04	18.650	18.700	18.430	18.440	14.201	40,800
2024-01-03	18.590	18.950	18.550	18.700	14.401	49,700
2024-01-02	19.560	19.560	18.400	19.100	14.709	164,300
2023-12-28	19.040	19.570	19.040	19.570	15.071	59,800
2023-12-27	19.180	19.370	18.860	19.300	14.863	42,300
2023-12-26	19.590	19.590	18.850	19.220	14.802	45,500
2023-12-22	19.540	19.850	19.170	19.330	14.886	60,400
2023-12-21	19.890	20.020	19.260	19.260	14.833	71,100
2023-12-20	19.450	19.950	19.020	19.580	15.079	75,600
2023-12-19	18.540	19.490	18.440	19.490	15.010	84,800
2023-12-18	18.300	18.550	18.000	18.550	14.286	52,600
2023-12-15	18.450	18.490	18.140	18.440	14.063	42,400
2023-12-14	18.670	18.820	18.440	18.440	14.063	67,900
2023-12-13	18.100	18.690	18.100	18.380	14.017	65,300
2023-12-12	18.580	18.580	18.070	18.270	13.933	47,000
2023-12-11	18.700	18.700	18.080	18.440	14.063	54,600
2023-12-08	17.920	18.700	17.800	18.700	14.261	42,000
2023-12-07	17.940	18.280	17.900	17.970	13.704	61,800
2023-12-06	18.450	18.450	17.850	18.040	13.758	60,800
2023-12-05	18.540	18.540	18.220	18.450	14.071	38,000
2023-12-04	18.820	18.830	18.310	18.350	13.994	47,700
2023-12-01	18.890	19.050	18.530	18.810	14.345	71,000
2023-11-30	19.100	19.100	18.700	18.890	14.406	49,400
2023-11-29	18.500	19.280	18.100	19.100	14.566	107,900

← NewerPage 12 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.