CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	16.790	17.100	16.650	16.910	12.759	70,700
2023-08-29	16.100	17.090	16.100	17.090	12.895	157,800
2023-08-28	15.550	16.210	15.230	16.180	12.209	136,700
2023-08-25	15.360	15.600	15.350	15.500	11.695	68,100
2023-08-24	15.690	15.850	15.280	15.360	11.590	54,700
2023-08-23	15.790	15.790	15.540	15.700	11.846	59,800
2023-08-22	15.590	15.980	15.480	15.800	11.922	73,300
2023-08-21	15.690	15.740	15.240	15.550	11.733	41,400
2023-08-18	15.300	15.790	15.200	15.700	11.846	92,600
2023-08-17	15.580	15.870	15.150	15.500	11.695	134,000
2023-08-16	15.010	15.840	15.010	15.620	11.786	103,300
2023-08-15	15.200	15.610	14.900	15.010	11.326	99,100
2023-08-14	14.950	15.650	14.730	15.350	11.582	118,800
2023-08-11	14.880	15.310	14.720	14.960	11.288	82,800
2023-08-10	13.960	15.400	13.960	14.870	11.220	206,500
2023-08-09	14.390	14.470	13.910	13.940	10.518	97,200
2023-08-08	14.800	14.800	14.070	14.410	10.873	214,600
2023-08-07	14.930	14.940	14.250	14.800	11.167	176,400
2023-08-04	15.730	15.730	14.920	14.920	11.258	182,100
2023-08-03	16.000	16.060	15.440	15.730	11.869	68,600
2023-08-02	15.630	15.940	15.180	15.940	12.027	84,300
2023-08-01	15.650	15.810	15.180	15.630	11.794	80,900
2023-07-31	16.010	16.210	15.670	15.870	11.975	97,000
2023-07-28	15.190	16.430	15.180	16.430	12.397	108,900
2023-07-27	14.350	15.200	14.350	15.120	11.409	147,400
2023-07-26	13.930	14.480	13.910	14.450	10.903	53,000
2023-07-25	13.540	13.950	13.540	13.940	10.518	49,100
2023-07-24	13.430	13.790	13.320	13.560	10.232	109,900
2023-07-21	12.910	13.470	12.910	13.440	10.141	93,900
2023-07-20	13.090	13.090	12.800	12.900	9.734	39,500
2023-07-19	12.960	13.090	12.650	13.090	9.877	48,600
2023-07-18	12.650	12.960	12.580	12.960	9.779	61,500
2023-07-17	12.690	12.910	12.630	12.790	9.651	50,400
2023-07-14	12.600	12.720	12.530	12.680	9.568	45,400
2023-07-13	12.610	12.740	12.570	12.660	9.553	39,100
2023-07-12	12.990	13.020	12.530	12.610	9.515	73,100
2023-07-11	13.030	13.170	12.760	12.850	9.696	84,200
2023-07-10	13.260	13.260	12.940	13.200	9.960	55,600
2023-07-07	13.190	13.280	13.000	13.260	10.005	39,400
2023-07-06	13.480	13.490	13.000	13.000	9.809	60,900
2023-07-05	13.260	13.480	13.100	13.480	10.171	66,200
2023-07-04	13.150	13.250	12.910	13.250	9.998	52,100
2023-07-03	13.150	13.230	12.980	13.140	9.915	95,700
2023-06-30	13.010	13.360	12.980	13.150	9.922	51,900
2023-06-29	12.880	13.050	12.850	12.960	9.779	73,100
2023-06-28	12.990	13.210	12.730	12.880	9.719	83,700
2023-06-27	13.310	13.400	12.850	12.980	9.794	55,100
2023-06-26	13.590	13.590	13.200	13.310	10.043	52,100
2023-06-23	13.760	13.810	13.500	13.740	10.249	61,200
2023-06-22	13.650	13.870	13.420	13.850	10.331	50,600
2023-06-21	13.900	13.970	13.670	13.880	10.353	43,600
2023-06-20	13.640	13.750	13.410	13.740	10.249	45,700
2023-06-19	13.660	13.740	13.500	13.600	10.144	30,600
2023-06-16	13.800	13.860	13.590	13.650	10.181	26,600
2023-06-15	13.500	13.890	13.490	13.790	10.286	58,300
2023-06-14	13.210	13.600	13.130	13.450	10.032	33,700
2023-06-13	13.600	13.600	13.010	13.530	10.092	47,200
2023-06-12	13.690	13.690	13.460	13.600	10.144	38,100
2023-06-09	13.990	13.990	13.500	13.610	10.152	25,400
2023-06-07	13.450	13.970	13.410	13.630	10.166	64,500

← NewerPage 14 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.