CSU Digital S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	16.520	16.550	15.910	15.930	12.881	110,300
2024-11-07	17.370	17.380	16.560	16.580	13.406	62,800
2024-11-06	17.200	17.590	16.920	17.200	13.908	38,300
2024-11-05	17.220	17.480	16.850	17.140	13.859	50,000
2024-11-04	17.240	17.770	17.200	17.220	13.924	43,200
2024-11-01	17.510	17.560	17.170	17.230	13.932	32,400
2024-10-31	17.830	18.000	17.290	17.700	14.312	36,500
2024-10-30	17.350	17.850	17.140	17.850	14.433	26,500
2024-10-29	17.370	17.740	17.290	17.350	14.029	26,300
2024-10-28	17.120	17.350	17.020	17.350	14.029	25,300
2024-10-25	17.080	17.310	16.930	17.100	13.827	13,600
2024-10-24	16.890	17.200	16.700	17.200	13.908	36,400
2024-10-23	16.940	17.000	16.590	16.880	13.649	34,300
2024-10-22	17.020	17.020	16.660	16.770	13.560	19,100
2024-10-21	16.980	16.990	16.800	16.990	13.738	29,000
2024-10-18	17.020	17.130	16.930	17.030	13.770	13,600
2024-10-17	17.200	17.230	17.000	17.060	13.794	18,600
2024-10-16	17.220	17.220	17.020	17.200	13.908	25,000
2024-10-15	17.210	17.300	16.910	17.130	13.851	20,700
2024-10-14	16.970	17.280	16.620	17.120	13.843	43,400
2024-10-11	17.000	17.000	16.750	16.980	13.730	43,300
2024-10-10	16.850	17.000	16.690	17.000	13.746	40,200
2024-10-09	17.080	17.080	16.800	16.810	13.592	47,700
2024-10-08	17.150	17.230	17.070	17.150	13.867	37,300
2024-10-07	17.540	17.540	17.170	17.300	13.988	41,800
2024-10-04	17.260	17.390	17.150	17.300	13.988	34,100
2024-10-03	17.480	17.480	17.200	17.250	13.948	44,200
2024-10-02	17.350	17.550	17.320	17.500	14.150	31,000
2024-10-01	17.690	17.690	17.220	17.280	13.972	77,200
2024-09-30	17.840	17.840	17.390	17.570	14.207	48,100
2024-09-27	18.100	18.170	17.810	18.100	14.496	42,100
2024-09-26	17.970	18.180	17.810	17.990	14.408	46,600
2024-09-25	18.000	18.010	17.500	17.980	14.400	44,800
2024-09-24	17.770	17.900	17.420	17.900	14.336	25,500
2024-09-23	18.060	18.060	17.450	17.450	13.976	35,600
2024-09-20	17.740	17.970	17.400	17.740	14.208	49,800
2024-09-19	17.880	18.010	17.760	17.760	14.224	15,300
2024-09-18	18.050	18.050	17.810	17.890	14.328	11,700
2024-09-17	17.810	18.000	17.640	18.000	14.416	16,400
2024-09-16	18.100	18.220	17.800	17.800	14.256	33,500
2024-09-13	18.220	18.220	17.780	18.100	14.496	46,900
2024-09-12	18.100	18.210	17.150	18.210	14.584	187,600
2024-09-11	18.350	18.700	18.100	18.200	14.576	29,800
2024-09-10	18.370	18.370	17.950	18.350	14.696	31,900
2024-09-09	18.170	18.350	18.110	18.200	14.576	10,900
2024-09-06	18.610	18.650	18.000	18.150	14.536	62,500
2024-09-05	18.860	18.900	18.470	18.650	14.937	22,900
2024-09-04	18.840	18.840	18.530	18.780	15.041	27,800
2024-09-03	18.670	18.930	18.600	18.600	14.897	39,000
2024-09-02	19.380	19.380	18.650	18.710	14.985	47,800
2024-08-30	18.620	19.250	18.550	19.250	15.417	29,500
2024-08-29	18.950	18.950	18.570	18.620	14.913	34,900
2024-08-28	18.700	19.010	18.610	19.010	15.225	40,600
2024-08-27	18.670	18.830	18.550	18.760	15.025	57,200
2024-08-26	18.850	18.850	18.610	18.660	14.945	30,300
2024-08-23	18.640	18.850	18.550	18.800	15.057	24,200
2024-08-22	18.600	18.620	18.420	18.620	14.913	11,900
2024-08-21	18.510	18.640	18.400	18.510	14.825	44,400
2024-08-20	18.700	18.880	18.350	18.460	14.785	85,400
2024-08-19	18.560	19.000	18.560	18.840	15.089	21,800

← NewerPage 9 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.