CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	13.300	13.590	13.130	13.590	10.137	42,100
2023-06-05	13.050	13.260	12.830	13.260	9.890	49,700
2023-06-02	13.000	13.380	12.930	13.050	9.734	67,300
2023-06-01	13.180	13.260	12.920	13.100	9.771	85,700
2023-05-31	13.160	13.270	13.000	13.170	9.823	52,200
2023-05-30	13.510	13.510	12.930	13.160	9.816	49,500
2023-05-29	13.700	13.700	13.300	13.380	9.980	72,200
2023-05-26	12.830	13.670	12.810	13.670	10.196	91,400
2023-05-25	12.900	12.900	12.450	12.810	9.555	33,700
2023-05-24	12.520	12.680	12.330	12.600	9.398	43,800
2023-05-23	12.770	12.920	12.490	12.570	9.376	39,700
2023-05-22	12.750	12.920	12.490	12.780	9.532	58,500
2023-05-19	12.750	12.970	12.560	12.750	9.510	92,200
2023-05-18	12.380	12.720	12.300	12.680	9.458	66,900
2023-05-17	11.960	12.380	11.840	12.380	9.234	62,700
2023-05-16	12.240	12.310	11.950	11.950	8.913	63,200
2023-05-15	12.200	12.280	11.820	12.240	9.130	83,700
2023-05-12	12.600	12.600	11.930	12.100	9.025	86,500
2023-05-11	12.470	12.880	12.190	12.550	9.361	129,600
2023-05-10	12.100	12.370	11.800	12.370	9.227	161,000
2023-05-09	11.400	11.730	11.320	11.540	8.608	53,300
2023-05-08	11.340	12.000	11.340	11.510	8.585	93,700
2023-05-05	11.150	11.390	11.110	11.340	8.458	80,300
2023-05-04	11.150	11.290	10.940	11.150	8.317	43,600
2023-05-03	11.140	11.140	10.800	11.030	8.227	50,800
2023-05-02	11.150	11.150	10.770	11.020	8.220	75,100
2023-04-28	11.060	11.500	11.060	11.500	8.302	74,600
2023-04-27	11.210	11.300	11.030	11.060	7.985	74,000
2023-04-26	11.300	11.440	11.140	11.200	8.086	124,100
2023-04-25	11.100	11.280	10.910	11.140	8.042	84,500
2023-04-24	10.920	11.290	10.820	11.000	7.941	98,100
2023-04-20	10.880	11.180	10.810	10.960	7.913	82,300
2023-04-19	10.820	10.960	10.590	10.880	7.855	103,200
2023-04-18	10.660	10.990	10.500	10.780	7.783	111,200
2023-04-17	10.850	10.990	10.600	10.660	7.696	77,900
2023-04-14	10.930	11.000	10.800	10.810	7.804	64,500
2023-04-13	10.510	10.990	10.460	10.920	7.884	102,700
2023-04-12	10.180	10.590	10.180	10.510	7.588	159,500
2023-04-11	9.990	10.250	9.990	10.130	7.313	134,200
2023-04-10	10.000	10.150	9.980	9.990	7.212	79,200
2023-04-06	9.960	10.180	9.910	9.950	7.183	91,300
2023-04-05	10.070	10.300	9.880	9.960	7.191	97,500
2023-04-04	10.070	10.240	9.950	10.090	7.284	122,000
2023-04-03	9.680	10.190	9.660	9.950	7.183	254,800
2023-03-31	9.570	9.830	9.450	9.680	6.988	137,900
2023-03-30	9.670	9.710	9.350	9.570	6.909	161,200
2023-03-29	9.750	9.800	9.470	9.520	6.873	112,400
2023-03-28	9.750	9.910	9.570	9.750	7.039	174,600
2023-03-27	9.150	9.790	9.150	9.750	7.039	185,600
2023-03-24	9.450	9.470	9.060	9.250	6.678	281,700
2023-03-23	9.920	10.150	9.090	9.470	6.837	409,600
2023-03-22	9.900	10.050	9.600	9.940	7.071	307,100
2023-03-21	9.520	9.720	9.400	9.510	6.765	109,300
2023-03-20	9.300	9.580	9.220	9.530	6.779	124,000
2023-03-17	9.100	9.620	8.980	9.450	6.723	139,100
2023-03-16	9.050	9.100	8.800	9.100	6.474	232,000
2023-03-15	9.290	9.290	8.740	9.050	6.438	400,900
2023-03-14	9.420	9.500	9.090	9.190	6.538	100,100
2023-03-13	9.430	9.530	9.200	9.420	6.701	162,300
2023-03-10	10.000	10.110	9.320	9.500	6.758	294,200

← NewerPage 15 of 21 · 1,245 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.