CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.950	18.090	17.560	17.730	15.038	50,700
2025-05-09	17.210	18.000	17.020	18.000	15.267	58,100
2025-05-08	17.200	17.500	17.100	17.330	14.699	47,000
2025-05-07	17.010	17.200	16.980	17.170	14.563	17,200
2025-05-06	16.740	17.190	16.720	17.170	14.563	25,900
2025-05-05	16.990	17.100	16.800	16.850	14.292	19,200
2025-05-02	16.770	17.180	16.690	16.970	14.394	48,800
2025-04-30	16.790	17.170	16.710	17.170	14.187	65,000
2025-04-29	16.350	16.840	16.350	16.840	13.915	53,900
2025-04-28	16.460	16.610	16.250	16.360	13.518	54,700
2025-04-25	16.500	16.700	16.410	16.460	13.601	63,400
2025-04-24	16.440	16.600	16.320	16.600	13.716	38,100
2025-04-23	16.550	16.670	16.310	16.450	13.592	38,400
2025-04-22	16.560	16.870	16.430	16.570	13.692	37,800
2025-04-17	16.450	16.590	16.350	16.450	13.592	79,000
2025-04-16	16.480	16.760	16.440	16.450	13.592	22,800
2025-04-15	16.790	16.790	16.210	16.600	13.716	27,900
2025-04-14	16.780	16.870	16.570	16.680	13.783	34,600
2025-04-11	16.210	16.720	16.210	16.690	13.791	26,200
2025-04-10	16.880	16.880	16.110	16.200	13.386	72,000
2025-04-09	16.220	16.700	16.160	16.500	13.634	49,400
2025-04-08	16.710	17.200	16.270	16.300	13.469	23,100
2025-04-07	16.710	16.910	15.800	16.710	13.807	94,800
2025-04-04	16.630	16.870	16.420	16.750	13.840	46,000
2025-04-03	16.910	17.200	16.900	17.100	13.991	48,400
2025-04-02	16.600	17.290	16.600	16.910	13.836	57,600
2025-04-01	16.880	17.210	16.580	16.770	13.721	44,300
2025-03-31	16.480	16.830	16.330	16.830	13.771	47,700
2025-03-28	16.780	16.870	16.330	16.730	13.689	31,400
2025-03-27	16.820	16.880	16.560	16.650	13.623	31,700
2025-03-26	16.670	16.910	16.590	16.830	13.771	15,000
2025-03-25	16.780	16.960	16.580	16.780	13.730	29,100
2025-03-24	16.260	16.730	16.040	16.730	13.689	65,400
2025-03-21	16.690	16.690	16.320	16.500	13.501	43,900
2025-03-20	16.630	16.630	16.300	16.580	13.566	70,300
2025-03-19	16.690	16.970	16.370	16.500	13.501	79,600
2025-03-18	16.570	16.680	16.450	16.600	13.582	34,200
2025-03-17	16.400	16.680	16.250	16.580	13.566	62,100
2025-03-14	16.530	16.950	16.290	16.400	13.419	47,600
2025-03-13	16.210	16.560	16.080	16.440	13.451	420,800
2025-03-12	16.090	16.360	16.040	16.360	13.386	45,000
2025-03-11	16.200	16.280	16.050	16.280	13.321	29,400
2025-03-10	16.270	16.270	16.050	16.050	13.132	17,200
2025-03-07	16.030	16.290	15.850	16.270	13.312	125,500
2025-03-06	16.080	16.150	15.750	16.050	13.132	76,200
2025-03-05	16.010	16.450	16.000	16.000	13.091	44,900
2025-02-28	16.640	16.880	16.010	16.750	13.705	108,500
2025-02-27	16.500	16.760	16.320	16.500	13.501	24,600
2025-02-26	16.780	16.910	16.330	16.500	13.501	68,200
2025-02-25	17.060	17.140	16.740	16.850	13.787	26,100
2025-02-24	16.860	17.060	16.820	17.060	13.959	14,500
2025-02-21	16.720	17.240	16.720	16.940	13.861	18,000
2025-02-20	17.120	17.130	16.650	16.780	13.730	24,500
2025-02-19	16.770	16.890	16.590	16.890	13.820	11,200
2025-02-18	17.750	17.750	16.760	16.760	13.713	21,200
2025-02-17	17.070	17.570	16.900	17.570	14.376	61,300
2025-02-14	16.340	17.240	16.270	17.110	14.000	41,400
2025-02-13	16.290	16.470	16.220	16.340	13.370	29,700
2025-02-12	16.370	16.590	16.200	16.230	13.280	23,100
2025-02-11	16.410	16.590	16.200	16.590	13.574	34,900

← NewerPage 7 of 21 · 1,246 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.