CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	12.550	12.950	12.460	12.670	7.210	159,000
2021-12-23	12.720	12.720	12.400	12.550	7.142	104,500
2021-12-22	12.310	12.790	12.200	12.590	7.164	221,300
2021-12-21	12.720	12.890	12.310	12.400	7.056	233,600
2021-12-20	13.150	13.270	12.690	12.730	7.244	217,200
2021-12-17	13.380	13.560	12.970	13.560	7.661	205,400
2021-12-16	13.630	13.940	13.070	13.280	7.503	165,200
2021-12-15	12.770	13.590	12.610	13.590	7.678	289,300
2021-12-14	13.320	13.530	12.700	12.760	7.209	309,500
2021-12-13	13.950	14.030	13.300	13.300	7.514	308,700
2021-12-10	13.740	13.870	13.540	13.800	7.797	164,000
2021-12-09	13.740	13.740	13.170	13.520	7.638	174,200
2021-12-08	13.270	13.840	13.020	13.630	7.701	288,800
2021-12-07	13.620	13.810	13.120	13.120	7.412	288,000
2021-12-06	12.860	13.360	12.550	13.360	7.548	257,400
2021-12-03	12.390	12.830	12.220	12.680	7.164	273,000
2021-12-02	11.860	12.240	11.630	12.240	6.915	320,200
2021-12-01	12.670	12.790	11.510	11.840	6.689	388,400
2021-11-30	12.650	12.670	12.030	12.580	7.107	300,500
2021-11-29	13.040	13.230	12.610	12.700	7.175	235,800
2021-11-26	13.500	13.500	12.860	12.930	7.305	415,800
2021-11-25	13.560	13.970	13.440	13.820	7.808	283,200
2021-11-24	13.800	14.040	13.440	13.560	7.661	257,700
2021-11-23	14.140	14.140	13.650	13.800	7.797	306,600
2021-11-22	15.030	15.230	14.000	14.000	7.910	319,600
2021-11-19	14.900	15.320	14.790	15.140	8.554	199,500
2021-11-18	14.870	15.330	14.640	14.770	8.345	295,100
2021-11-17	15.510	15.740	14.620	14.810	8.367	367,200
2021-11-16	16.240	16.300	15.260	15.510	8.763	301,300
2021-11-12	17.300	17.500	16.160	16.240	9.175	301,800
2021-11-11	16.480	17.590	16.440	17.320	9.785	439,700
2021-11-10	17.540	17.540	16.340	16.400	9.265	424,900
2021-11-09	17.120	17.910	17.110	17.420	9.842	238,400
2021-11-08	17.350	17.350	16.570	16.940	9.571	201,700
2021-11-05	17.080	17.610	17.030	17.350	9.802	206,600
2021-11-04	17.730	17.980	16.690	17.090	9.655	353,700
2021-11-03	17.580	18.220	17.290	17.720	10.011	297,600
2021-11-01	16.880	17.590	16.880	17.590	9.938	168,700
2021-10-29	17.090	17.470	16.670	16.940	9.571	325,800
2021-10-28	17.510	17.740	17.090	17.180	9.706	576,800
2021-10-27	17.770	18.550	17.630	17.700	10.000	395,000
2021-10-26	18.150	18.330	17.670	17.670	9.983	319,500
2021-10-25	17.920	18.660	17.920	18.490	10.446	289,300
2021-10-22	18.510	18.840	17.510	17.940	10.136	535,500
2021-10-21	19.170	19.410	18.570	18.900	10.678	383,700
2021-10-20	19.760	20.080	19.520	19.690	11.124	244,300
2021-10-19	20.690	20.690	19.600	19.750	11.158	381,900
2021-10-18	19.960	20.910	19.960	20.690	11.689	299,300
2021-10-15	19.530	20.380	19.530	19.900	11.243	291,500
2021-10-14	19.880	20.270	19.660	19.660	11.107	224,900

← NewerPage 21 of 21 · 1,250 trading days

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.