CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	17.520	17.570	16.960	17.300	14.808	83,900
2025-08-04	18.400	18.400	17.550	17.700	15.150	20,900
2025-08-01	17.890	18.240	17.660	18.100	15.492	50,800
2025-07-31	17.520	17.830	17.360	17.690	15.141	36,200
2025-07-30	17.500	17.980	17.160	17.980	15.390	25,300
2025-07-29	17.160	17.600	17.150	17.500	14.979	38,700
2025-07-28	17.150	17.280	17.060	17.250	14.765	18,900
2025-07-25	17.400	17.400	17.190	17.400	14.893	20,800
2025-07-24	17.300	17.400	17.150	17.400	14.893	35,000
2025-07-23	17.400	17.540	16.980	17.400	14.893	21,300
2025-07-22	17.590	17.590	17.320	17.410	14.902	19,200
2025-07-21	17.390	17.570	17.100	17.570	15.039	12,800
2025-07-18	18.090	18.090	17.420	17.500	14.979	29,600
2025-07-17	18.060	18.170	17.990	18.050	15.449	10,700
2025-07-16	18.050	18.610	17.820	18.220	15.595	40,300
2025-07-15	18.090	18.390	17.800	18.220	15.595	20,100
2025-07-14	18.470	18.790	17.830	18.090	15.484	35,200
2025-07-11	18.850	18.850	18.390	18.390	15.741	17,400
2025-07-10	18.260	18.910	18.260	18.610	15.929	45,700
2025-07-09	18.920	18.980	18.480	18.480	15.818	24,100
2025-07-08	18.810	19.100	18.540	18.900	16.177	51,700
2025-07-07	18.580	18.800	18.420	18.800	16.091	52,500
2025-07-04	18.790	18.790	18.270	18.580	15.903	17,400
2025-07-03	18.140	18.750	18.140	18.740	16.040	41,700
2025-07-02	18.450	18.480	18.180	18.180	15.561	55,400
2025-07-01	18.570	18.620	18.390	18.400	15.749	26,700
2025-06-30	18.360	19.000	18.160	19.000	16.116	61,800
2025-06-27	18.190	18.340	18.110	18.340	15.556	14,200
2025-06-26	18.100	18.250	18.020	18.120	15.369	18,000
2025-06-25	18.390	18.390	17.940	18.000	15.267	17,900
2025-06-24	18.290	18.390	18.110	18.300	15.522	24,000
2025-06-23	18.060	18.390	17.710	18.390	15.598	37,900
2025-06-20	17.940	18.380	17.930	18.240	15.471	43,000
2025-06-18	18.240	18.330	18.020	18.030	15.293	11,000
2025-06-17	18.240	18.330	18.050	18.170	15.412	8,000
2025-06-16	17.810	18.230	17.810	18.230	15.463	14,500
2025-06-13	18.110	18.110	17.850	17.850	15.140	21,000
2025-06-12	17.880	18.330	17.850	18.210	15.446	18,700
2025-06-11	17.650	17.970	17.640	17.970	15.242	18,500
2025-06-10	17.930	18.000	17.560	17.560	14.894	26,800
2025-06-09	18.260	18.410	17.900	17.900	15.183	35,100
2025-06-06	18.300	18.490	17.900	18.190	15.429	21,300
2025-06-05	18.180	18.490	18.110	18.290	15.513	27,800
2025-06-04	18.500	18.610	18.260	18.260	15.488	20,600
2025-06-03	17.920	18.470	17.710	18.460	15.658	20,500
2025-06-02	18.020	18.300	17.720	17.890	15.174	47,300
2025-05-30	18.400	18.400	17.990	18.100	15.352	31,900
2025-05-29	18.410	18.410	18.000	18.000	15.267	27,600
2025-05-28	18.610	18.610	18.300	18.350	15.564	28,300
2025-05-27	18.170	18.620	17.900	18.440	15.641	89,800
2025-05-26	17.840	18.220	17.810	17.850	15.140	31,100
2025-05-23	18.000	18.190	17.500	17.970	15.242	70,300
2025-05-22	18.090	18.100	17.990	18.020	15.284	19,900
2025-05-21	18.240	18.340	17.700	17.990	15.259	39,900
2025-05-20	18.000	18.180	17.900	18.150	15.395	40,600
2025-05-19	17.840	18.110	17.800	18.010	15.276	12,500
2025-05-16	17.850	17.990	17.730	17.890	15.174	17,300
2025-05-15	17.850	18.070	17.750	18.020	15.284	17,700
2025-05-14	18.170	18.320	17.750	17.750	15.055	31,600
2025-05-13	17.760	18.170	17.540	18.170	15.412	69,100

← NewerPage 6 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.