CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	19.450	19.450	18.570	18.750	18.045	217,500
2026-04-24	19.120	19.800	18.870	18.950	18.237	111,200
2026-04-23	19.190	19.380	18.840	19.180	18.459	30,600
2026-04-22	18.160	19.150	18.160	19.150	18.430	62,200
2026-04-20	18.010	18.340	18.000	18.270	17.583	22,700
2026-04-17	18.100	18.360	17.940	18.000	17.323	265,600
2026-04-16	17.850	18.290	17.850	18.100	17.419	254,800
2026-04-15	17.880	18.400	17.880	17.900	17.227	105,800
2026-04-14	17.930	18.080	17.700	17.700	17.034	34,600
2026-04-13	18.070	18.220	17.820	17.820	17.150	52,600
2026-04-10	18.160	18.430	18.000	18.200	17.515	61,200
2026-04-09	17.760	18.170	17.760	18.150	17.467	182,100
2026-04-08	17.960	18.180	17.720	17.720	17.053	57,300
2026-04-07	17.780	17.880	17.650	17.810	17.140	46,800
2026-04-06	17.970	18.170	17.730	17.730	17.063	62,300
2026-04-02	17.870	18.170	17.720	17.970	17.127	161,500
2026-04-01	17.720	18.700	17.720	17.870	17.031	65,800
2026-03-31	17.780	18.040	17.780	17.820	16.984	47,000
2026-03-30	17.800	17.800	17.580	17.630	16.803	28,600
2026-03-27	17.800	17.800	17.570	17.620	16.793	24,500
2026-03-26	17.960	17.960	17.600	17.740	16.907	20,400
2026-03-25	18.000	18.230	17.900	17.930	17.088	32,300
2026-03-24	17.970	18.000	17.590	18.000	17.155	33,700
2026-03-23	17.740	17.980	17.710	17.710	16.879	37,700
2026-03-20	18.010	18.190	17.560	17.740	16.907	29,100
2026-03-19	18.280	18.340	17.830	18.010	17.165	41,200
2026-03-18	18.180	18.360	18.000	18.080	17.231	48,900
2026-03-17	18.360	18.680	18.160	18.160	17.308	43,700
2026-03-16	18.450	18.950	18.420	18.540	17.670	58,700
2026-03-13	18.350	18.760	18.340	18.400	17.536	47,300
2026-03-12	18.860	18.860	18.130	18.470	17.603	52,600
2026-03-11	18.690	18.850	18.470	18.590	17.717	44,100
2026-03-10	19.090	19.140	18.730	18.730	17.851	40,900
2026-03-09	18.730	19.100	18.510	19.100	18.204	29,400
2026-03-06	19.170	19.170	18.590	18.730	17.851	40,500
2026-03-05	19.400	19.400	18.900	19.170	18.270	26,500
2026-03-04	19.250	19.400	18.980	19.230	18.327	28,200
2026-03-03	19.340	19.380	18.750	19.260	18.356	106,100
2026-03-02	18.910	19.930	18.600	19.340	18.432	101,700
2026-02-27	19.180	19.290	19.000	19.000	18.108	30,300
2026-02-26	19.090	19.370	19.030	19.260	18.356	42,100
2026-02-25	19.200	19.300	18.950	19.250	18.347	107,100
2026-02-24	19.120	19.250	18.850	18.950	18.061	61,700
2026-02-23	19.660	19.660	19.070	19.130	18.232	26,100
2026-02-20	19.170	19.560	19.170	19.560	18.642	45,400
2026-02-19	19.150	19.450	18.930	19.450	18.537	21,000
2026-02-18	19.240	19.240	18.800	18.850	17.965	24,600
2026-02-13	18.850	19.160	18.580	19.160	18.261	32,700
2026-02-12	19.000	19.000	18.620	18.830	17.946	30,200
2026-02-11	19.050	19.140	18.750	19.000	18.108	73,600
2026-02-10	18.840	19.050	18.720	19.050	18.156	23,000
2026-02-09	18.920	19.060	18.540	18.850	17.965	46,700
2026-02-06	18.610	18.730	18.540	18.730	17.851	20,400
2026-02-05	18.920	18.940	18.550	18.610	17.737	41,400
2026-02-04	18.950	18.950	18.500	18.920	18.032	56,800
2026-02-03	18.900	19.040	18.470	18.900	18.013	62,200
2026-02-02	19.260	19.270	18.750	18.870	17.984	65,000
2026-01-30	19.360	19.410	19.120	19.270	18.366	124,300
2026-01-29	19.100	19.390	19.080	19.290	18.385	78,200
2026-01-28	18.440	19.200	18.440	19.200	18.299	68,500

← NewerPage 3 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.