CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	16.000	16.400	15.730	16.290	9.335	137,700
2022-03-23	15.390	16.310	15.310	15.940	9.134	247,700
2022-03-22	15.500	15.870	15.430	15.440	8.848	141,200
2022-03-21	15.030	15.620	14.950	15.360	8.802	194,600
2022-03-18	14.530	15.400	14.400	15.310	8.773	234,400
2022-03-17	14.720	14.720	14.040	14.600	8.366	103,300
2022-03-16	14.350	14.630	14.180	14.430	8.269	182,000
2022-03-15	14.030	14.270	13.470	14.250	8.166	138,800
2022-03-14	14.010	14.110	13.610	13.980	8.011	229,700
2022-03-11	14.760	14.760	13.960	14.000	7.967	162,300
2022-03-10	14.650	14.940	14.350	14.410	8.200	155,900
2022-03-09	13.720	15.100	13.720	14.840	8.445	287,200
2022-03-08	13.270	14.160	13.100	13.770	7.836	258,400
2022-03-07	13.850	13.890	13.190	13.390	7.620	230,900
2022-03-04	14.330	14.380	13.780	13.930	7.927	339,000
2022-03-03	13.980	14.540	13.970	14.310	8.143	287,800
2022-03-02	14.090	14.090	13.500	13.990	7.961	130,000
2022-02-25	13.970	14.260	13.830	14.110	8.029	193,300
2022-02-24	13.450	14.140	12.950	13.970	7.950	329,200
2022-02-23	14.000	14.420	13.450	13.800	7.853	226,700
2022-02-22	13.820	14.240	13.810	14.000	7.967	180,100
2022-02-21	14.560	14.560	13.550	14.010	7.972	249,200
2022-02-18	14.400	14.570	14.150	14.150	8.052	175,900
2022-02-17	14.630	14.800	14.080	14.300	8.137	206,100
2022-02-16	14.010	14.960	14.010	14.630	8.325	565,600
2022-02-15	13.720	14.190	13.610	13.980	7.955	235,700
2022-02-14	13.370	13.970	13.310	13.510	7.688	190,900
2022-02-11	13.490	13.660	13.290	13.490	7.676	241,900
2022-02-10	13.600	13.600	12.900	13.410	7.631	390,200
2022-02-09	13.400	13.760	13.110	13.450	7.654	266,800
2022-02-08	13.590	13.690	13.100	13.250	7.540	146,500
2022-02-07	13.530	14.030	13.040	13.590	7.733	245,400
2022-02-04	14.280	14.400	13.500	13.530	7.699	364,700
2022-02-03	14.460	14.910	14.180	14.450	8.223	297,100
2022-02-02	15.600	15.860	14.440	14.440	8.217	405,000
2022-02-01	14.980	15.630	14.780	15.630	8.894	421,500
2022-01-31	14.160	15.370	14.090	14.850	8.450	430,400
2022-01-28	13.870	14.210	13.590	13.970	7.950	278,100
2022-01-27	13.660	14.150	13.400	13.850	7.881	277,100
2022-01-26	13.340	14.250	13.110	13.680	7.785	489,200
2022-01-25	12.880	13.520	12.820	13.300	7.568	236,300
2022-01-24	13.520	13.520	12.610	13.190	7.506	329,600
2022-01-21	13.060	13.590	12.920	13.590	7.733	298,200
2022-01-20	12.840	13.490	12.500	13.060	7.432	408,700
2022-01-19	12.010	12.790	11.960	12.650	7.198	303,200
2022-01-18	12.310	12.620	11.890	12.010	6.834	231,300
2022-01-17	12.140	12.610	12.140	12.310	7.005	149,800
2022-01-14	12.100	12.360	11.880	12.290	6.994	194,500
2022-01-13	12.390	12.450	11.930	12.100	6.886	228,500
2022-01-12	11.670	12.390	11.500	12.390	7.051	238,000
2022-01-11	11.750	11.910	11.360	11.660	6.635	210,100
2022-01-10	12.150	12.150	11.220	11.740	6.681	197,400
2022-01-07	11.230	12.200	11.040	12.200	6.942	404,700
2022-01-06	11.430	11.570	11.110	11.370	6.470	342,200
2022-01-05	12.010	12.250	11.370	11.370	6.470	194,400
2022-01-04	12.500	12.670	11.840	11.880	6.760	298,900
2022-01-03	13.060	13.400	12.340	12.580	7.159	284,500
2021-12-30	12.620	13.060	12.420	13.060	7.432	150,800
2021-12-29	12.670	12.970	12.350	12.610	7.176	135,100
2021-12-28	12.660	12.940	12.560	12.640	7.193	122,900

← NewerPage 20 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.