CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	17.700	17.700	17.390	17.500	15.123	21,800
2025-10-27	17.790	17.790	17.540	17.560	15.174	10,400
2025-10-24	17.730	17.870	17.550	17.690	15.287	22,500
2025-10-23	17.320	17.730	17.220	17.730	15.321	14,900
2025-10-22	17.590	17.600	17.290	17.290	14.941	25,100
2025-10-21	17.520	17.660	17.150	17.600	15.209	22,700
2025-10-20	17.520	17.520	17.210	17.210	14.872	17,600
2025-10-17	17.110	17.650	17.000	17.650	15.252	31,800
2025-10-16	17.340	17.340	17.100	17.100	14.777	14,900
2025-10-15	17.190	17.520	17.080	17.340	14.984	36,800
2025-10-14	17.250	17.280	17.100	17.200	14.863	18,700
2025-10-13	17.210	17.570	16.750	17.250	14.906	31,300
2025-10-10	16.970	17.580	16.840	17.580	15.192	46,900
2025-10-09	17.100	17.520	17.000	17.000	14.690	42,700
2025-10-08	17.350	17.350	17.000	17.100	14.777	21,300
2025-10-07	17.310	17.350	17.130	17.150	14.820	38,800
2025-10-06	17.760	17.850	17.450	17.450	15.079	33,500
2025-10-03	18.060	18.060	17.640	17.800	15.382	32,500
2025-10-02	18.050	18.080	17.920	18.060	15.458	42,400
2025-10-01	18.400	18.410	18.000	18.050	15.449	50,300
2025-09-30	18.290	18.590	18.050	18.590	15.912	29,300
2025-09-29	18.240	18.250	18.080	18.200	15.578	14,400
2025-09-26	18.500	18.700	18.210	18.210	15.586	9,700
2025-09-25	18.460	18.680	18.140	18.680	15.989	20,400
2025-09-24	18.120	18.420	18.120	18.420	15.766	9,100
2025-09-23	18.790	18.790	18.180	18.260	15.629	64,200
2025-09-22	18.500	18.800	18.180	18.800	16.091	17,800
2025-09-19	18.110	18.890	18.110	18.500	15.835	31,800
2025-09-18	18.150	18.350	18.090	18.340	15.698	10,200
2025-09-17	18.190	18.340	18.060	18.280	15.646	17,500
2025-09-16	18.150	18.240	18.050	18.200	15.578	19,500
2025-09-15	17.880	18.240	17.680	18.240	15.612	33,200
2025-09-12	18.000	18.240	17.850	18.000	15.407	13,200
2025-09-11	17.920	18.300	17.900	18.200	15.578	23,900
2025-09-10	18.150	18.500	18.000	18.200	15.578	43,700
2025-09-09	18.450	18.450	18.100	18.150	15.535	32,300
2025-09-08	18.470	18.470	18.080	18.250	15.621	13,400
2025-09-05	18.100	18.390	18.030	18.380	15.732	84,000
2025-09-04	18.360	18.730	18.080	18.270	15.638	53,400
2025-09-03	18.270	18.550	18.110	18.550	15.877	21,200
2025-09-02	18.520	18.570	18.200	18.260	15.629	29,800
2025-09-01	18.900	19.020	18.570	18.600	15.920	39,200
2025-08-29	18.930	19.000	18.730	18.900	16.177	33,200
2025-08-28	18.370	18.900	18.310	18.900	16.177	53,500
2025-08-27	18.450	18.710	18.270	18.300	15.663	40,700
2025-08-26	17.810	18.900	17.640	18.490	15.826	127,500
2025-08-25	17.600	18.230	17.600	17.800	15.236	23,300
2025-08-22	17.600	17.940	17.600	17.760	15.201	19,400
2025-08-21	17.860	18.070	17.590	17.590	15.056	13,800
2025-08-20	17.600	18.100	17.600	18.100	15.492	19,300
2025-08-19	17.170	18.010	17.170	17.650	15.107	43,900
2025-08-18	17.240	17.460	17.140	17.400	14.893	42,500
2025-08-15	17.260	17.530	17.260	17.380	14.876	13,700
2025-08-14	17.220	17.440	17.150	17.440	14.927	16,200
2025-08-13	17.210	17.340	17.100	17.210	14.731	31,200
2025-08-12	17.150	17.450	17.070	17.440	14.927	27,800
2025-08-11	17.410	17.410	16.910	17.250	14.765	30,800
2025-08-08	16.910	17.250	16.910	17.250	14.765	42,700
2025-08-07	17.010	17.230	16.860	17.200	14.722	45,300
2025-08-06	17.320	17.500	16.850	17.260	14.773	54,000

← NewerPage 5 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.