CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	18.550	18.580	18.100	18.500	14.109	67,700
2023-11-27	19.140	19.140	18.460	18.520	14.124	26,100
2023-11-24	18.600	18.800	18.350	18.770	14.315	41,800
2023-11-23	18.860	18.950	18.350	18.600	14.185	53,100
2023-11-22	19.520	19.700	18.630	18.860	14.383	74,000
2023-11-21	19.180	19.800	18.850	19.310	14.726	56,500
2023-11-20	19.700	19.700	19.100	19.170	14.620	43,100
2023-11-17	19.200	19.790	19.170	19.700	15.024	108,600
2023-11-16	18.730	19.760	18.730	19.100	14.566	129,200
2023-11-14	19.500	19.700	18.520	18.730	14.284	166,700
2023-11-13	18.650	19.380	18.280	19.220	14.658	131,000
2023-11-10	18.010	18.900	18.000	18.600	14.185	89,900
2023-11-09	17.530	18.050	17.300	17.900	13.651	109,800
2023-11-08	17.100	17.620	17.020	17.530	13.369	78,700
2023-11-07	16.650	17.090	16.640	17.090	13.033	77,700
2023-11-06	16.650	16.750	16.380	16.700	12.736	69,200
2023-11-03	16.700	17.000	16.540	16.770	12.789	104,300
2023-11-01	16.000	16.600	15.730	16.540	12.614	90,900
2023-10-31	15.680	16.490	15.240	16.000	12.202	70,900
2023-10-30	15.550	15.780	15.180	15.680	11.958	70,700
2023-10-27	15.300	15.500	14.820	15.500	11.821	58,100
2023-10-26	15.540	15.540	15.210	15.300	11.668	28,400
2023-10-25	15.510	15.840	15.320	15.400	11.745	70,200
2023-10-24	15.440	15.870	15.440	15.870	12.103	41,300
2023-10-23	15.360	15.720	15.340	15.460	11.790	35,300
2023-10-20	15.550	15.720	15.350	15.580	11.882	32,700
2023-10-19	15.440	15.900	15.440	15.540	11.851	50,900
2023-10-18	15.150	15.860	15.140	15.590	11.889	98,000
2023-10-17	15.260	15.620	15.110	15.330	11.691	48,100
2023-10-16	15.040	15.880	14.970	15.360	11.714	131,900
2023-10-13	15.520	15.520	15.040	15.190	11.584	55,400
2023-10-11	15.360	15.760	15.290	15.760	12.019	43,900
2023-10-10	15.420	15.450	15.160	15.450	11.783	33,800
2023-10-09	15.620	15.650	14.640	15.320	11.684	109,200
2023-10-06	15.070	15.350	14.860	15.280	11.653	108,400
2023-10-05	15.020	15.160	14.720	15.060	11.485	49,800
2023-10-04	15.370	15.370	14.980	15.020	11.455	76,900
2023-10-03	15.200	15.350	15.060	15.190	11.584	87,900
2023-10-02	15.630	15.640	15.270	15.370	11.722	61,800
2023-09-29	15.600	15.880	15.500	15.630	11.920	40,800
2023-09-28	15.260	15.690	15.100	15.630	11.920	65,000
2023-09-27	16.010	16.010	15.250	15.320	11.684	87,900
2023-09-26	16.420	16.490	16.000	16.000	12.073	61,100
2023-09-25	16.040	16.590	15.540	16.500	12.450	111,300
2023-09-22	16.730	16.990	16.010	16.050	12.110	81,300
2023-09-21	16.800	17.050	16.350	16.680	12.586	83,000
2023-09-20	16.250	16.790	16.000	16.790	12.669	65,500
2023-09-19	16.110	16.220	15.810	16.030	12.095	40,100
2023-09-18	16.600	16.650	15.960	16.100	12.148	53,500
2023-09-15	16.870	17.050	16.390	16.390	12.367	63,100
2023-09-14	16.940	17.050	16.660	17.050	12.865	63,900
2023-09-13	16.640	17.000	16.320	16.850	12.714	83,800
2023-09-12	16.200	16.650	16.200	16.340	12.329	46,200
2023-09-11	16.220	16.360	15.840	16.000	12.073	69,900
2023-09-08	16.130	16.240	15.960	16.210	12.231	25,900
2023-09-06	16.070	16.350	15.900	16.120	12.163	58,800
2023-09-05	16.680	16.700	16.040	16.070	12.126	74,800
2023-09-04	16.140	16.720	16.080	16.720	12.616	55,900
2023-09-01	16.470	16.470	15.850	15.980	12.058	68,300
2023-08-31	17.080	17.120	16.470	16.470	12.427	76,000

← NewerPage 13 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.