CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	14.260	14.520	14.000	14.510	10.068	118,000
2022-09-13	14.590	14.810	14.240	14.250	9.887	146,100
2022-09-12	14.930	15.110	14.680	14.830	10.290	118,500
2022-09-09	14.780	15.140	14.620	14.980	10.394	162,400
2022-09-08	14.450	14.890	14.390	14.740	10.227	159,200
2022-09-06	14.450	14.510	14.120	14.500	10.061	186,400
2022-09-05	13.500	14.610	13.500	14.430	10.012	238,100
2022-09-02	13.150	13.730	13.140	13.730	9.526	820,800
2022-09-01	13.390	13.590	13.200	13.550	9.401	171,700
2022-08-31	13.400	13.710	13.280	13.510	9.374	175,300
2022-08-30	13.690	13.790	13.300	13.400	9.297	139,300
2022-08-29	13.740	13.800	13.530	13.600	9.436	139,300
2022-08-26	14.020	14.130	13.660	13.740	9.533	94,700
2022-08-25	14.060	14.210	13.780	14.000	9.714	94,100
2022-08-24	13.690	14.080	13.690	14.050	9.748	117,200
2022-08-23	13.530	13.920	13.530	13.710	9.512	131,600
2022-08-22	13.780	13.780	13.390	13.700	9.506	97,400
2022-08-19	13.800	13.800	13.510	13.750	9.540	113,500
2022-08-18	14.100	14.100	13.790	14.000	9.714	100,900
2022-08-17	14.230	14.230	13.860	14.090	9.776	125,000
2022-08-16	14.440	14.530	14.020	14.230	9.873	159,500
2022-08-15	14.000	14.600	13.910	14.450	10.026	242,800
2022-08-12	14.030	14.350	13.860	14.100	9.783	190,900
2022-08-11	14.240	14.380	13.860	14.090	9.776	158,400
2022-08-10	13.640	14.290	13.530	14.290	9.915	252,000
2022-08-09	13.270	13.590	13.160	13.590	9.429	153,400
2022-08-08	13.210	13.610	13.200	13.450	9.332	203,500
2022-08-05	13.540	13.750	13.010	13.290	9.221	331,300
2022-08-04	14.250	14.770	13.350	13.630	9.457	339,500
2022-08-03	13.850	14.240	13.850	13.980	9.700	94,000
2022-08-02	14.030	14.130	13.730	13.790	9.568	110,600
2022-08-01	14.160	14.270	13.910	14.010	9.721	103,500
2022-07-29	14.000	14.160	13.840	14.160	9.825	98,600
2022-07-28	14.060	14.360	13.960	14.170	9.832	83,100
2022-07-27	13.920	14.190	13.870	13.990	9.707	96,500
2022-07-26	14.120	14.200	13.830	13.920	9.658	74,800
2022-07-25	14.400	14.400	13.950	14.240	9.880	101,300
2022-07-22	14.290	14.290	13.880	13.990	9.707	76,400
2022-07-21	13.700	14.310	13.590	14.310	9.929	123,300
2022-07-20	13.550	13.860	13.360	13.800	9.575	92,000
2022-07-19	13.010	13.530	12.840	13.360	9.270	91,600
2022-07-18	13.200	13.480	12.870	12.950	8.985	83,800
2022-07-15	13.530	13.550	13.180	13.200	9.159	88,000
2022-07-14	13.630	13.630	13.150	13.420	9.311	103,500
2022-07-13	13.860	13.860	13.320	13.630	9.457	120,300
2022-07-12	13.180	13.900	13.040	13.750	9.540	134,100
2022-07-11	13.530	13.530	13.100	13.170	9.138	111,500
2022-07-08	13.580	13.700	13.260	13.550	9.401	118,800
2022-07-07	13.460	13.580	13.240	13.580	9.422	124,700
2022-07-06	12.710	13.460	12.690	13.460	9.339	139,000
2022-07-05	12.480	12.710	12.010	12.710	8.819	124,500
2022-07-04	12.640	12.800	12.350	12.510	8.680	84,900
2022-07-01	12.500	12.810	12.380	12.640	8.770	106,300
2022-06-30	12.560	12.720	12.290	12.490	8.666	117,500
2022-06-29	12.370	12.890	12.260	12.890	8.944	130,300
2022-06-28	12.800	12.830	12.200	12.350	8.569	125,900
2022-06-27	12.430	12.630	12.300	12.630	8.763	107,400
2022-06-24	12.530	12.810	12.160	12.450	8.638	165,600
2022-06-23	12.540	12.890	12.420	12.580	8.728	133,400
2022-06-22	12.650	12.850	12.450	12.710	8.819	116,500

← NewerPage 18 of 21 · 1,250 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.