CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	11.900	12.060	11.370	11.720	8.224	88,400
2022-12-09	11.970	11.970	11.320	11.900	8.350	151,200
2022-12-08	12.240	12.240	11.520	11.610	8.147	141,800
2022-12-07	12.150	12.210	11.740	12.200	8.561	99,800
2022-12-06	12.560	12.560	11.880	12.180	8.547	96,300
2022-12-05	12.760	12.760	12.080	12.310	8.638	61,100
2022-12-02	12.280	12.760	12.190	12.760	8.954	49,700
2022-12-01	12.460	12.620	12.140	12.280	8.617	78,600
2022-11-30	12.290	12.480	12.090	12.460	8.743	101,800
2022-11-29	11.970	12.380	11.760	12.280	8.617	77,600
2022-11-28	11.770	11.950	11.550	11.910	8.357	67,900
2022-11-25	12.150	12.180	11.670	11.850	8.315	93,700
2022-11-24	11.920	12.380	11.920	12.160	8.533	86,500
2022-11-23	12.200	12.200	11.630	11.980	8.406	99,900
2022-11-22	12.240	12.360	11.860	12.180	8.547	73,000
2022-11-21	12.350	12.410	11.790	12.220	8.575	104,600
2022-11-18	12.800	12.890	11.920	12.250	8.596	146,800
2022-11-17	11.840	12.880	11.450	12.880	9.038	148,300
2022-11-16	12.880	12.880	11.950	12.340	8.659	124,800
2022-11-14	12.990	13.070	12.350	12.620	8.856	100,100
2022-11-11	13.520	13.530	12.450	12.880	9.038	270,400
2022-11-10	14.500	14.500	13.390	13.510	9.480	152,800
2022-11-09	14.200	14.800	14.150	14.500	10.175	91,800
2022-11-08	14.230	14.490	13.910	14.150	9.929	80,700
2022-11-07	14.560	14.800	14.290	14.400	10.105	90,800
2022-11-04	14.650	14.850	14.340	14.800	10.385	68,200
2022-11-03	14.700	14.880	14.400	14.590	10.238	127,100
2022-11-01	14.600	14.950	14.480	14.880	10.441	84,500
2022-10-31	14.220	15.020	14.130	14.900	10.455	101,800
2022-10-28	14.180	14.700	14.180	14.460	10.147	74,000
2022-10-27	14.410	14.630	14.170	14.480	10.161	103,000
2022-10-26	14.310	14.540	14.060	14.420	10.119	110,200
2022-10-25	14.530	14.720	14.320	14.480	10.161	92,200
2022-10-24	14.700	14.910	14.500	14.500	10.175	68,000
2022-10-21	14.840	14.850	14.410	14.850	10.420	88,800
2022-10-20	14.880	14.920	14.410	14.710	10.322	81,700
2022-10-19	14.380	14.900	14.160	14.900	10.455	92,000
2022-10-18	13.900	14.350	13.740	14.350	10.069	104,900
2022-10-17	13.760	13.980	13.550	13.950	9.789	111,600
2022-10-14	13.620	13.920	13.530	13.840	9.712	77,300
2022-10-13	13.330	13.830	13.230	13.530	9.494	103,000
2022-10-11	13.950	14.020	13.340	13.340	9.361	106,500
2022-10-10	14.100	14.110	13.840	14.000	9.824	88,400
2022-10-07	14.380	14.420	14.010	14.080	9.880	86,000
2022-10-06	14.090	14.390	14.000	14.390	10.098	112,700
2022-10-05	14.390	14.390	13.880	14.000	9.824	103,100
2022-10-04	14.000	14.610	13.920	14.300	10.034	126,700
2022-10-03	13.910	14.430	13.810	14.300	10.034	165,500
2022-09-30	13.710	14.280	13.650	14.050	9.748	136,700
2022-09-29	14.140	14.200	13.670	13.800	9.575	146,100
2022-09-28	13.700	14.290	13.700	14.000	9.714	112,900
2022-09-27	13.860	14.090	13.700	13.700	9.506	116,500
2022-09-26	14.830	14.890	13.610	14.200	9.852	77,000
2022-09-23	14.450	14.780	14.450	14.700	10.199	100,000
2022-09-22	14.590	14.740	14.190	14.740	10.227	94,900
2022-09-21	14.590	14.770	14.330	14.590	10.123	99,100
2022-09-20	14.600	14.720	14.180	14.590	10.123	103,700
2022-09-19	14.950	14.990	14.500	14.600	10.130	122,500
2022-09-16	15.100	15.200	14.370	14.830	10.290	122,600
2022-09-15	14.510	15.380	13.930	15.120	10.491	148,100

← NewerPage 17 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.