CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	12.170	13.010	12.170	12.830	8.814	209,100
2022-06-20	12.510	12.720	12.140	12.140	8.340	142,100
2022-06-17	12.600	12.640	12.180	12.640	8.684	130,300
2022-06-15	12.350	12.620	12.170	12.620	8.670	160,500
2022-06-14	12.430	12.480	12.140	12.310	8.457	143,900
2022-06-13	12.860	12.860	12.320	12.430	8.539	141,300
2022-06-10	13.240	13.240	12.800	13.070	8.979	160,300
2022-06-09	13.290	13.480	13.100	13.300	9.137	126,100
2022-06-08	13.330	13.610	13.150	13.400	9.206	137,200
2022-06-07	13.390	13.510	13.100	13.270	9.116	122,200
2022-06-06	13.610	13.710	13.320	13.600	9.343	135,400
2022-06-03	13.580	13.730	13.270	13.630	9.364	124,500
2022-06-02	13.250	13.910	12.970	13.560	9.316	188,100
2022-06-01	13.670	13.740	13.120	13.160	9.041	120,000
2022-05-31	13.620	13.860	13.420	13.540	9.302	131,100
2022-05-30	13.690	13.920	13.370	13.600	9.343	122,100
2022-05-27	13.520	13.820	13.520	13.700	9.412	106,400
2022-05-26	13.430	13.800	13.320	13.730	9.432	155,900
2022-05-25	13.540	14.170	13.290	13.440	9.233	368,900
2022-05-24	13.600	13.640	13.080	13.640	9.371	149,500
2022-05-23	13.960	14.330	13.670	13.750	9.446	131,100
2022-05-20	13.230	13.970	13.230	13.910	9.556	262,900
2022-05-19	13.240	13.340	12.890	13.140	9.027	121,400
2022-05-18	13.580	13.910	12.940	13.050	8.965	279,000
2022-05-17	13.570	14.130	13.570	13.670	9.391	128,000
2022-05-16	13.260	13.620	13.230	13.460	9.247	101,400
2022-05-13	13.130	13.690	13.130	13.420	9.220	125,400
2022-05-12	12.810	13.230	12.810	13.220	9.082	121,500
2022-05-11	12.990	13.560	12.860	13.010	8.938	173,300
2022-05-10	12.870	13.310	12.740	12.880	8.849	152,200
2022-05-09	13.310	13.370	12.830	12.830	8.814	198,400
2022-05-06	13.770	13.800	13.250	13.410	9.213	177,200
2022-05-05	13.930	14.080	13.480	14.030	9.639	162,300
2022-05-04	13.850	14.390	13.370	14.020	9.632	168,500
2022-05-03	13.690	13.870	13.500	13.720	9.426	155,500
2022-05-02	13.910	13.910	13.150	13.740	9.439	260,700
2022-04-29	14.410	14.680	13.930	13.960	9.590	143,500
2022-04-28	14.190	14.310	13.840	14.310	9.831	100,400
2022-04-27	14.140	14.320	13.840	14.150	9.721	147,600
2022-04-26	14.280	14.590	13.590	14.170	9.735	228,400
2022-04-25	0.026	0.026	0.026	0.026	0.018	0
2022-04-22	15.290	15.290	14.850	14.850	9.931	250,600
2022-04-20	15.090	15.400	14.970	15.280	10.219	112,300
2022-04-19	14.470	15.090	14.410	15.090	8.647	145,500
2022-04-18	14.490	14.620	14.100	14.470	8.292	170,500
2022-04-14	14.800	14.800	14.270	14.490	8.303	175,500
2022-04-13	14.330	14.840	14.190	14.840	8.504	145,400
2022-04-12	14.350	14.630	14.290	14.390	8.246	148,000
2022-04-11	14.180	14.370	14.100	14.100	8.080	122,500
2022-04-08	14.640	14.680	14.050	14.240	8.160	162,300
2022-04-07	14.230	14.600	14.120	14.600	8.366	188,500
2022-04-06	14.800	14.800	14.120	14.500	8.309	244,000
2022-04-05	15.340	15.420	14.760	14.940	8.561	267,200
2022-04-04	14.730	15.550	14.730	15.450	8.853	200,600
2022-04-01	14.760	15.110	14.530	14.870	8.521	213,900
2022-03-31	15.550	15.610	14.530	14.530	8.326	510,500
2022-03-30	15.880	16.250	15.380	15.610	8.945	168,600
2022-03-29	16.130	16.500	15.940	15.940	9.134	130,300
2022-03-28	16.380	16.440	15.890	16.060	9.203	126,000
2022-03-25	16.060	16.600	16.060	16.380	9.386	148,900

← NewerPage 19 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.