CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	16.280	16.480	15.960	16.410	13.427	38,200
2025-02-07	16.330	16.340	16.010	16.150	13.214	10,800
2025-02-06	15.950	16.430	15.930	16.390	13.411	43,500
2025-02-05	16.120	16.210	15.980	16.130	13.198	18,600
2025-02-04	16.490	16.490	16.120	16.150	13.214	23,100
2025-02-03	15.670	16.470	15.670	16.440	13.451	25,600
2025-01-31	16.270	16.440	15.960	16.000	13.091	33,700
2025-01-30	15.900	16.800	15.870	16.080	13.157	83,300
2025-01-29	15.940	15.950	15.660	15.900	13.010	35,000
2025-01-28	15.610	15.980	15.610	15.940	13.042	18,700
2025-01-27	16.000	16.000	15.660	16.000	13.091	81,700
2025-01-24	15.920	16.240	15.920	16.180	13.239	35,500
2025-01-23	15.880	16.470	15.850	16.080	13.157	21,300
2025-01-22	15.750	16.200	15.750	15.880	12.993	50,000
2025-01-21	16.000	16.200	15.700	15.720	12.862	32,300
2025-01-20	16.430	16.430	16.000	16.000	13.091	31,400
2025-01-17	16.340	16.890	16.230	16.280	13.321	37,900
2025-01-16	16.100	16.700	16.030	16.280	13.321	49,500
2025-01-15	15.780	16.200	15.780	16.100	13.173	47,400
2025-01-14	15.420	16.110	15.340	15.780	12.911	36,500
2025-01-13	15.580	15.690	15.300	15.300	12.519	66,200
2025-01-10	15.590	15.700	15.300	15.600	12.764	17,100
2025-01-09	15.530	15.550	15.180	15.500	12.682	17,500
2025-01-08	15.300	15.680	15.270	15.500	12.682	19,200
2025-01-07	15.030	16.080	14.940	15.450	12.641	55,400
2025-01-06	15.080	15.400	14.940	15.030	12.298	48,200
2025-01-03	15.170	15.260	14.800	15.080	12.339	29,800
2025-01-02	15.280	15.450	15.020	15.170	12.412	51,300
2024-12-30	15.080	15.520	14.920	15.400	12.600	82,000
2024-12-27	14.970	15.410	14.730	15.410	12.609	34,500
2024-12-26	14.850	15.150	14.500	15.150	12.396	85,000
2024-12-23	15.100	15.100	14.700	14.850	12.150	36,500
2024-12-20	15.000	15.230	14.650	15.230	12.315	36,500
2024-12-19	14.500	15.040	14.500	15.040	12.161	26,800
2024-12-18	14.870	14.990	14.500	14.500	11.724	72,100
2024-12-17	14.550	14.950	14.400	14.950	12.088	25,400
2024-12-16	14.290	15.000	14.250	14.550	11.765	72,200
2024-12-13	14.500	14.880	14.300	14.400	11.644	82,000
2024-12-12	14.700	14.750	14.330	14.500	11.724	46,300
2024-12-11	14.500	14.930	14.310	14.700	11.886	49,900
2024-12-10	14.400	14.860	14.240	14.500	11.724	80,100
2024-12-09	15.090	15.100	14.330	14.400	11.644	79,700
2024-12-06	15.570	15.570	15.020	15.030	12.153	39,000
2024-12-05	15.040	15.480	14.840	15.480	12.517	109,600
2024-12-04	15.090	15.290	14.840	15.050	12.169	37,400
2024-12-03	15.050	15.120	14.560	15.060	12.177	88,200
2024-12-02	15.810	16.060	14.990	15.000	12.129	122,600
2024-11-29	16.220	16.240	15.250	15.970	12.913	122,100
2024-11-28	16.000	16.570	15.220	16.570	13.398	133,200
2024-11-27	16.440	16.590	16.130	16.140	13.051	33,800
2024-11-26	16.240	16.660	16.240	16.600	13.422	25,300
2024-11-25	15.610	16.800	15.540	16.360	13.228	60,600
2024-11-22	15.540	15.990	15.420	15.620	12.630	48,200
2024-11-21	16.000	16.450	15.510	15.510	12.541	56,800
2024-11-19	15.560	16.080	15.540	16.080	13.002	62,900
2024-11-18	15.900	15.900	15.500	15.500	12.533	35,400
2024-11-14	15.670	15.900	15.380	15.900	12.856	20,900
2024-11-13	15.490	15.850	15.300	15.660	12.662	33,700
2024-11-12	15.440	15.440	15.220	15.340	12.404	33,400
2024-11-11	15.930	16.150	15.210	15.250	12.331	109,300

← NewerPage 8 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.