CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.210	14.400	14.200	14.360	13.984	43,700
2026-07-21	14.600	14.650	14.200	14.210	13.838	53,600
2026-07-20	14.770	14.850	14.480	14.600	14.218	22,000
2026-07-17	14.700	14.920	14.680	14.770	14.383	31,300
2026-07-16	14.700	14.960	14.690	14.850	14.461	31,100
2026-07-15	14.890	15.020	14.740	14.860	14.471	29,400
2026-07-14	14.160	14.990	14.150	14.990	14.597	55,000
2026-07-13	14.350	14.390	14.000	14.040	13.672	103,400
2026-07-10	14.230	15.000	14.130	14.140	13.770	568,100
2026-07-09	14.380	14.380	14.100	14.100	13.731	73,700
2026-07-08	14.540	14.570	14.200	14.200	13.828	114,900
2026-07-07	14.500	14.750	14.400	14.400	14.023	47,700
2026-07-06	14.730	14.730	14.240	14.490	14.111	62,600
2026-07-03	14.610	14.880	14.460	14.500	14.120	109,100
2026-07-02	14.830	14.990	14.600	14.630	14.080	116,900
2026-07-01	15.200	15.310	14.700	14.700	14.147	112,300
2026-06-30	15.180	15.540	14.980	14.980	14.417	174,600
2026-06-29	15.030	15.200	14.950	15.000	14.436	31,300
2026-06-26	15.070	15.300	14.990	15.160	14.590	137,500
2026-06-25	15.390	15.420	15.050	15.050	14.484	28,500
2026-06-24	15.600	15.720	15.180	15.180	14.609	92,500
2026-06-23	15.200	15.600	15.060	15.600	15.013	62,900
2026-06-22	15.280	15.480	15.100	15.100	14.532	44,900
2026-06-19	15.080	15.380	15.060	15.380	14.802	28,900
2026-06-18	16.000	16.000	15.030	15.150	14.580	174,800
2026-06-17	16.110	16.330	15.610	16.000	15.398	100,000
2026-06-16	16.200	16.360	15.980	16.100	15.494	49,500
2026-06-15	16.770	16.800	16.200	16.200	15.591	26,900
2026-06-12	16.310	16.720	16.310	16.720	16.091	20,100
2026-06-11	16.050	16.380	16.000	16.380	15.764	30,200
2026-06-10	16.520	16.520	16.000	16.000	15.398	38,800
2026-06-09	16.690	16.770	16.370	16.370	15.754	34,900
2026-06-08	16.960	16.960	16.440	16.790	16.158	24,000
2026-06-05	16.340	16.800	16.200	16.800	16.168	47,600
2026-06-03	16.950	16.960	16.340	16.340	15.725	48,000
2026-06-02	17.260	17.390	16.940	16.940	16.303	33,300
2026-06-01	17.540	17.580	17.250	17.250	16.601	30,100
2026-05-29	17.650	17.670	17.450	17.600	16.938	35,800
2026-05-28	17.580	17.810	17.300	17.600	16.938	70,500
2026-05-27	17.540	17.670	17.400	17.400	16.746	25,300
2026-05-26	17.300	17.560	17.230	17.560	16.899	29,400
2026-05-25	17.500	17.670	17.350	17.350	16.697	65,600
2026-05-22	17.540	17.680	17.390	17.510	16.851	43,400
2026-05-21	17.270	17.840	17.140	17.680	17.015	95,500
2026-05-20	16.820	17.620	16.820	17.260	16.611	81,700
2026-05-19	16.840	17.000	16.700	16.750	16.120	43,600
2026-05-18	16.950	17.010	16.570	16.830	16.197	76,400
2026-05-15	16.970	16.970	16.600	16.900	16.264	67,200
2026-05-14	16.650	17.090	16.460	16.750	16.120	58,700
2026-05-13	16.940	16.950	16.410	16.410	15.793	95,900
2026-05-12	17.020	17.170	16.810	16.860	16.226	47,200
2026-05-11	17.200	17.240	16.760	17.000	16.361	97,000
2026-05-08	17.260	17.340	16.910	17.050	16.409	66,700
2026-05-07	18.000	18.060	17.030	17.160	16.515	1,141,100
2026-05-06	18.000	18.260	17.760	18.000	17.323	629,800
2026-05-05	18.080	18.080	17.740	17.840	17.169	71,000
2026-05-04	17.950	18.400	17.700	17.880	17.207	101,400
2026-04-30	18.000	18.280	17.950	17.950	17.275	64,100
2026-04-29	18.120	18.220	17.920	17.940	17.265	51,400
2026-04-28	18.850	18.850	18.100	18.100	17.419	38,200

← NewerPage 2 of 5 · 247 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.