CSUD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 15.910 | 16.450 | 15.820 | 16.420 | 16.420 | 5,362 |
| 2026-10-06 | 15.690 | 16.100 | 15.560 | 16.040 | 16.040 | 5,284 |
| 2026-10-05 | 15.800 | 16.170 | 15.350 | 15.590 | 15.590 | 9,073 |
| 2026-10-02 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 6,264 |
| 2026-10-01 | 15.590 | 15.590 | 15.210 | 15.560 | 15.560 | 7,614 |
| 2026-09-30 | 15.530 | 15.530 | 15.530 | 15.530 | 15.530 | 0 |
| 2026-09-28 | 14.450 | 14.490 | 13.950 | 14.400 | 14.400 | 8,484 |
| 2026-09-25 | 14.230 | 14.230 | 14.230 | 14.230 | 14.230 | 3,887 |
| 2026-09-24 | 14.080 | 14.150 | 13.850 | 13.990 | 13.990 | 5,081 |
| 2026-09-23 | 14.010 | 14.340 | 13.810 | 13.830 | 13.830 | 26,443 |
| 2026-09-22 | 14.120 | 14.120 | 13.870 | 13.980 | 13.980 | 4,438 |
| 2026-09-21 | 13.960 | 14.110 | 13.810 | 14.090 | 14.090 | 3,504 |
| 2026-09-18 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 3,741 |
| 2026-09-17 | 14.580 | 14.580 | 13.950 | 14.200 | 14.200 | 13,735 |
| 2026-09-16 | 14.200 | 14.270 | 14.000 | 14.230 | 14.230 | 2,276 |
| 2026-09-15 | 14.260 | 14.350 | 14.070 | 14.260 | 14.260 | 2,819 |
| 2026-09-14 | 14.180 | 14.220 | 13.960 | 14.110 | 14.110 | 3,885 |
| 2026-09-11 | 14.090 | 14.090 | 14.090 | 14.090 | 14.090 | 2,856 |
| 2026-09-10 | 14.190 | 14.240 | 13.890 | 14.230 | 14.230 | 3,908 |
| 2026-09-09 | 14.200 | 14.420 | 14.040 | 14.160 | 14.160 | 2,957 |
| 2026-09-08 | 14.580 | 14.580 | 14.210 | 14.270 | 14.270 | 4,192 |
| 2026-09-04 | 14.430 | 14.430 | 14.430 | 14.430 | 14.430 | 17,018 |
| 2026-09-03 | 14.380 | 14.400 | 14.040 | 14.280 | 14.280 | 3,061 |
| 2026-09-02 | 13.990 | 14.270 | 13.700 | 14.270 | 14.270 | 3,211 |
| 2026-09-01 | 13.990 | 14.400 | 13.700 | 13.910 | 13.910 | 7,593 |
| 2026-08-31 | 13.700 | 13.930 | 13.560 | 13.850 | 13.850 | 3,934 |
| 2026-08-28 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 3,062 |
| 2026-08-27 | 13.980 | 13.980 | 13.390 | 13.720 | 13.720 | 3,062 |
| 2026-08-26 | 14.000 | 14.000 | 13.350 | 13.880 | 13.880 | 4,135 |
| 2026-08-25 | 13.470 | 13.900 | 13.230 | 13.700 | 13.700 | 13,734 |
| 2026-08-24 | 13.500 | 13.560 | 13.120 | 13.500 | 13.500 | 3,230 |
| 2026-08-21 | 13.350 | 13.350 | 13.350 | 13.350 | 13.350 | 2,977 |
| 2026-08-20 | 13.010 | 13.160 | 12.820 | 12.930 | 12.930 | 5,589 |
| 2026-08-19 | 13.390 | 13.630 | 12.990 | 13.010 | 13.010 | 4,429 |
| 2026-08-18 | 13.300 | 13.350 | 12.990 | 13.250 | 13.250 | 3,928 |
| 2026-08-17 | 13.500 | 13.500 | 12.900 | 13.070 | 13.070 | 4,990 |
| 2026-08-14 | 13.280 | 13.280 | 13.280 | 13.280 | 13.280 | 6,699 |
| 2026-08-13 | 14.140 | 14.140 | 13.650 | 13.850 | 13.850 | 3,162 |
| 2026-08-12 | 14.490 | 14.490 | 13.310 | 14.000 | 14.000 | 5,054 |
| 2026-08-11 | 14.020 | 14.390 | 13.650 | 13.860 | 13.860 | 4,920 |
| 2026-08-10 | 14.900 | 14.900 | 13.910 | 14.160 | 14.160 | 4,693 |
| 2026-08-07 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 3,044 |
| 2026-08-06 | 14.700 | 14.700 | 14.300 | 14.570 | 14.570 | 2,818 |
| 2026-08-05 | 15.280 | 15.280 | 14.400 | 14.550 | 14.550 | 3,356 |
| 2026-08-04 | 14.900 | 15.200 | 14.500 | 14.500 | 14.500 | 3,282 |
| 2026-08-03 | 14.510 | 14.670 | 14.170 | 14.600 | 14.600 | 3,645 |
| 2026-07-31 | 14.360 | 14.360 | 14.360 | 14.360 | 14.360 | 2,537 |
| 2026-07-30 | 14.070 | 14.160 | 13.890 | 14.160 | 14.160 | 2,045 |
| 2026-07-29 | 14.200 | 14.560 | 13.750 | 13.940 | 13.940 | 6,816 |
| 2026-07-28 | 14.510 | 14.510 | 14.040 | 14.190 | 14.190 | 4,666 |
| 2026-07-27 | 14.500 | 14.540 | 14.200 | 14.410 | 14.410 | 3,308 |
| 2026-07-24 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 2,686 |
| 2026-07-23 | 14.360 | 14.470 | 14.250 | 14.410 | 14.410 | 2,552 |
| 2026-07-22 | 14.610 | 14.610 | 14.200 | 14.430 | 14.430 | 2,288 |
| 2026-07-21 | 14.600 | 14.650 | 14.210 | 14.340 | 14.340 | 4,005 |
| 2026-07-20 | 14.800 | 14.850 | 14.530 | 14.850 | 14.850 | 2,887 |
| 2026-07-17 | 14.910 | 14.910 | 14.910 | 14.910 | 14.910 | 2,108 |
| 2026-07-16 | 15.000 | 15.000 | 14.700 | 14.800 | 14.800 | 2,686 |
| 2026-07-15 | 15.300 | 15.300 | 14.720 | 15.000 | 15.000 | 3,557 |
| 2026-07-14 | 14.290 | 14.930 | 14.170 | 14.890 | 14.890 | 3,601 |
Page 1 of 8 · 452 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.