CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	10.000	10.350	9.840	10.080	7.171	197,100
2023-03-08	10.190	10.360	9.670	10.000	7.114	419,000
2023-03-07	10.210	10.390	9.960	10.190	7.249	50,100
2023-03-06	10.300	10.570	10.210	10.290	7.320	96,300
2023-03-03	9.990	10.360	9.850	10.130	7.206	201,900
2023-03-02	10.600	10.600	9.940	10.100	7.185	183,100
2023-03-01	10.480	10.800	10.170	10.510	7.477	99,800
2023-02-28	10.890	10.910	10.370	10.460	7.441	43,800
2023-02-27	10.840	10.840	10.510	10.820	7.697	48,700
2023-02-24	10.570	10.790	10.490	10.790	7.676	31,900
2023-02-23	10.380	10.600	10.290	10.590	7.533	44,000
2023-02-22	10.500	10.590	10.290	10.380	7.384	55,300
2023-02-17	10.650	10.730	10.520	10.700	7.612	29,500
2023-02-16	10.720	10.800	10.430	10.650	7.576	60,200
2023-02-15	10.280	10.710	10.170	10.700	7.612	78,400
2023-02-14	10.720	10.720	10.150	10.280	7.313	78,500
2023-02-13	10.810	10.930	10.640	10.660	7.583	39,800
2023-02-10	10.930	11.060	10.790	10.900	7.754	32,300
2023-02-09	11.100	11.100	10.740	10.970	7.804	56,400
2023-02-08	11.130	11.150	10.690	11.000	7.825	149,500
2023-02-07	11.450	11.450	11.130	11.280	8.024	33,000
2023-02-06	11.320	11.320	10.980	11.170	7.946	31,500
2023-02-03	11.230	11.450	11.030	11.320	8.053	38,800
2023-02-02	10.910	11.260	10.870	11.260	8.010	59,700
2023-02-01	11.150	11.450	10.800	10.840	7.711	111,700
2023-01-31	11.070	11.500	10.950	11.170	7.946	54,100
2023-01-30	11.140	11.350	10.900	11.090	7.889	37,200
2023-01-27	11.390	11.400	11.060	11.150	7.932	40,000
2023-01-26	11.220	11.470	11.160	11.380	8.095	40,800
2023-01-25	11.040	11.430	10.890	11.200	7.967	44,500
2023-01-24	11.110	11.300	10.920	11.010	7.832	97,100
2023-01-23	11.570	11.690	11.040	11.060	7.868	93,100
2023-01-20	11.660	11.730	11.420	11.570	8.231	53,900
2023-01-19	11.820	11.850	11.640	11.660	8.295	63,200
2023-01-18	11.990	12.170	11.830	11.830	8.416	86,900
2023-01-17	11.500	11.990	11.500	11.970	8.515	83,100
2023-01-16	11.430	11.590	11.220	11.580	8.238	83,700
2023-01-13	11.450	11.450	11.200	11.410	8.117	72,800
2023-01-12	11.470	11.640	11.220	11.430	8.131	63,000
2023-01-11	11.440	11.760	11.290	11.470	8.159	97,800
2023-01-10	11.440	11.650	11.300	11.630	8.273	106,000
2023-01-09	11.110	11.380	10.810	11.290	8.031	102,000
2023-01-06	10.730	11.120	10.730	11.000	7.825	110,800
2023-01-05	10.850	11.040	10.700	10.900	7.754	82,400
2023-01-04	10.900	11.140	10.690	10.850	7.718	117,500
2023-01-03	11.380	11.380	10.830	10.910	7.761	106,600
2023-01-02	12.190	12.190	11.600	11.600	8.140	86,900
2022-12-29	11.620	12.200	11.620	12.200	8.561	67,600
2022-12-28	11.460	11.670	11.400	11.620	8.154	109,700
2022-12-27	11.260	11.460	10.940	11.450	8.035	106,700
2022-12-26	11.420	11.490	11.100	11.400	7.999	88,800
2022-12-23	11.400	11.640	11.180	11.460	8.042	151,100
2022-12-22	11.320	11.400	10.730	11.400	7.999	132,300
2022-12-21	11.600	11.900	10.740	11.320	7.943	391,400
2022-12-20	11.450	11.790	11.440	11.530	8.091	92,800
2022-12-19	11.210	11.600	11.150	11.400	7.999	76,200
2022-12-16	11.520	11.790	11.220	11.300	7.929	91,800
2022-12-15	11.650	12.030	11.400	11.620	8.154	72,100
2022-12-14	11.360	11.780	11.230	11.510	8.077	136,500
2022-12-13	11.850	11.900	11.520	11.540	8.098	57,900

← NewerPage 16 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.