CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	18.060	18.770	18.010	18.590	17.717	105,400
2026-01-26	17.960	18.050	17.710	17.870	17.031	104,700
2026-01-23	17.840	18.000	17.580	18.000	17.155	220,300
2026-01-22	17.830	17.910	17.600	17.780	16.946	154,300
2026-01-21	17.650	17.850	17.590	17.850	17.012	56,200
2026-01-20	17.500	17.630	17.220	17.450	16.631	42,300
2026-01-19	17.920	17.920	17.500	17.500	16.679	32,400
2026-01-16	17.940	17.940	17.600	17.720	16.888	29,100
2026-01-15	17.670	17.940	17.600	17.940	17.098	21,300
2026-01-14	17.760	17.770	17.500	17.670	16.841	69,800
2026-01-13	17.850	17.860	17.450	17.630	16.803	39,700
2026-01-12	17.940	17.940	17.620	17.850	17.012	110,900
2026-01-09	17.990	18.260	17.830	17.940	17.098	179,800
2026-01-08	17.830	19.450	17.640	17.800	16.965	766,100
2026-01-07	17.710	17.890	17.500	17.770	16.936	77,100
2026-01-06	17.650	18.170	17.510	17.700	16.869	112,000
2026-01-05	17.000	17.670	16.920	17.520	16.698	111,400
2026-01-02	16.950	17.150	16.890	16.890	16.097	75,800
2025-12-30	17.010	17.550	16.900	16.950	16.154	130,200
2025-12-29	17.050	17.370	16.980	17.100	16.297	46,400
2025-12-26	17.190	17.350	17.050	17.150	16.345	129,200
2025-12-23	17.450	17.520	16.900	17.190	16.383	159,500
2025-12-22	18.090	18.090	17.100	17.100	16.297	132,400
2025-12-19	19.990	19.990	19.620	19.700	17.024	241,900
2025-12-18	20.020	20.590	19.690	19.800	17.110	192,100
2025-12-17	19.380	20.240	19.380	19.820	17.127	176,500
2025-12-16	19.220	19.280	18.830	18.830	16.272	21,400
2025-12-15	18.970	19.350	18.870	19.350	16.721	75,700
2025-12-12	19.890	19.890	18.900	19.010	16.427	27,500
2025-12-11	19.890	19.890	19.210	19.220	16.609	16,200
2025-12-10	19.700	20.110	19.390	19.420	16.782	76,400
2025-12-09	19.470	19.900	19.460	19.760	17.075	16,200
2025-12-08	19.970	19.970	19.420	19.600	16.937	44,300
2025-12-05	20.350	20.660	19.600	19.900	17.196	57,900
2025-12-04	19.610	20.540	19.600	20.350	17.585	75,000
2025-12-03	19.490	19.610	18.690	19.610	16.946	92,700
2025-12-02	19.160	19.470	19.150	19.400	16.764	33,800
2025-12-01	19.260	19.320	18.810	19.290	16.669	33,100
2025-11-28	18.670	19.400	18.670	19.400	16.764	74,900
2025-11-27	18.730	18.850	18.280	18.810	16.255	45,100
2025-11-26	18.990	19.110	18.640	18.660	16.125	54,500
2025-11-25	18.990	19.170	18.980	18.980	16.401	11,300
2025-11-24	19.170	19.470	19.050	19.050	16.462	22,500
2025-11-21	19.460	19.460	18.980	19.190	16.583	16,700
2025-11-19	19.210	19.540	19.100	19.460	16.816	31,700
2025-11-18	19.190	19.610	18.930	19.610	16.946	34,000
2025-11-17	19.130	19.530	19.030	19.190	16.583	24,600
2025-11-14	18.430	19.300	18.430	19.300	16.678	47,500
2025-11-13	18.300	18.760	18.300	18.590	16.064	64,000
2025-11-12	18.090	18.620	18.090	18.620	16.090	38,700
2025-11-11	17.790	18.540	17.760	18.170	15.701	66,200
2025-11-10	18.010	18.240	17.800	17.800	15.382	30,600
2025-11-07	18.000	18.010	17.500	18.010	15.563	37,300
2025-11-06	17.980	18.120	17.750	18.000	15.555	28,200
2025-11-05	17.760	18.100	17.580	17.980	15.537	53,900
2025-11-04	18.370	18.370	17.570	17.760	15.347	37,000
2025-11-03	17.850	18.390	17.730	18.390	15.892	18,400
2025-10-31	17.820	17.950	17.650	17.850	15.425	14,100
2025-10-30	17.810	18.190	17.700	17.820	15.399	24,300
2025-10-29	17.490	18.000	17.370	18.000	15.555	29,600

← NewerPage 4 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.