CSUD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 14.350 | 14.470 | 14.010 | 14.110 | 14.110 | 5,646 |
| 2026-07-10 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 4,944 |
| 2026-07-09 | 14.600 | 14.600 | 14.200 | 14.350 | 14.350 | 3,860 |
| 2026-07-08 | 14.440 | 14.740 | 14.250 | 14.380 | 14.380 | 5,582 |
| 2026-07-07 | 14.640 | 14.740 | 14.400 | 14.400 | 14.400 | 4,061 |
| 2026-07-06 | 14.660 | 14.830 | 14.290 | 14.730 | 14.730 | 6,511 |
| 2026-07-03 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 5,590 |
| 2026-07-02 | 15.000 | 15.010 | 14.650 | 14.730 | 14.730 | 6,484 |
| 2026-07-01 | 15.360 | 15.360 | 14.760 | 14.780 | 14.780 | 8,463 |
| 2026-06-30 | 15.390 | 15.520 | 15.010 | 15.200 | 15.200 | 4,624 |
| 2026-06-29 | 15.200 | 15.580 | 14.970 | 15.230 | 15.230 | 3,598 |
| 2026-06-26 | 15.160 | 15.160 | 15.160 | 15.160 | 15.160 | 4,242 |
| 2026-06-25 | 15.340 | 15.430 | 15.100 | 15.310 | 15.310 | 3,166 |
| 2026-06-24 | 15.650 | 15.760 | 15.260 | 15.330 | 15.330 | 2,820 |
| 2026-06-23 | 15.370 | 15.650 | 15.080 | 15.650 | 15.650 | 3,079 |
| 2026-06-22 | 15.710 | 15.780 | 15.190 | 15.290 | 15.290 | 4,802 |
| 2026-06-19 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 3,267 |
| 2026-06-18 | 15.830 | 16.000 | 15.040 | 15.280 | 15.280 | 8,608 |
| 2026-06-17 | 16.320 | 16.330 | 15.630 | 15.870 | 15.870 | 4,138 |
| 2026-06-16 | 16.320 | 16.370 | 15.980 | 16.150 | 16.150 | 3,930 |
| 2026-06-15 | 16.850 | 16.900 | 16.250 | 16.250 | 16.250 | 3,967 |
| 2026-06-12 | 16.550 | 16.680 | 16.310 | 16.650 | 16.650 | 3,128 |
| 2026-06-11 | 16.290 | 16.490 | 16.010 | 16.300 | 16.300 | 3,750 |
| 2026-06-10 | 16.540 | 16.540 | 16.140 | 16.140 | 16.140 | 3,759 |
| 2026-06-09 | 16.720 | 16.790 | 16.410 | 16.620 | 16.620 | 3,259 |
| 2026-06-08 | 17.170 | 17.170 | 16.500 | 16.710 | 16.710 | 3,288 |
| 2026-06-05 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 4,110 |
| 2026-06-03 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | 4,951 |
| 2026-06-02 | 17.260 | 17.520 | 17.030 | 17.030 | 17.030 | 3,575 |
| 2026-06-01 | 17.900 | 18.000 | 17.260 | 17.670 | 17.670 | 4,228 |
| 2026-05-29 | 17.720 | 17.720 | 17.720 | 17.720 | 17.720 | 3,415 |
| 2026-05-28 | 17.400 | 17.800 | 17.310 | 17.570 | 17.570 | 2,424 |
| 2026-05-27 | 17.600 | 17.700 | 17.360 | 17.550 | 17.550 | 2,769 |
| 2026-05-26 | 17.670 | 17.680 | 17.250 | 17.320 | 17.320 | 3,299 |
| 2026-05-25 | 17.510 | 17.680 | 17.390 | 17.680 | 17.680 | 3,262 |
| 2026-05-22 | 17.550 | 17.550 | 17.550 | 17.550 | 17.550 | 2,378 |
| 2026-05-21 | 17.790 | 17.830 | 17.110 | 17.740 | 17.740 | 3,433 |
| 2026-05-20 | 17.020 | 17.640 | 16.850 | 17.500 | 17.500 | 2,525 |
| 2026-05-19 | 16.830 | 17.010 | 16.690 | 16.940 | 16.940 | 3,245 |
| 2026-05-18 | 16.950 | 17.100 | 16.570 | 16.930 | 16.930 | 4,467 |
| 2026-05-15 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 4,579 |
| 2026-05-14 | 16.430 | 17.100 | 16.430 | 17.100 | 17.100 | 4,482 |
| 2026-05-13 | 17.040 | 17.050 | 16.470 | 16.660 | 16.660 | 6,114 |
| 2026-05-12 | 17.100 | 17.160 | 16.860 | 17.050 | 17.050 | 4,719 |
| 2026-05-11 | 17.350 | 17.350 | 16.780 | 17.180 | 17.180 | 6,472 |
| 2026-05-08 | 17.270 | 17.270 | 17.270 | 17.270 | 17.270 | 6,650 |
| 2026-05-07 | 18.400 | 18.440 | 17.160 | 17.770 | 17.770 | 8,094 |
| 2026-05-06 | 18.050 | 18.400 | 17.780 | 18.400 | 18.400 | 3,740 |
| 2026-05-05 | 18.300 | 18.300 | 17.750 | 18.060 | 18.060 | 4,686 |
| 2026-05-04 | 17.950 | 18.600 | 17.710 | 18.400 | 18.400 | 5,374 |
| 2026-04-30 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 5,062 |
| 2026-04-29 | 18.720 | 18.720 | 17.950 | 18.210 | 18.210 | 3,237 |
| 2026-04-28 | 19.050 | 19.050 | 18.320 | 18.720 | 18.720 | 3,218 |
| 2026-04-27 | 19.330 | 19.370 | 18.600 | 19.000 | 19.000 | 3,814 |
| 2026-04-24 | 19.290 | 19.290 | 19.290 | 19.290 | 19.290 | 4,074 |
| 2026-04-23 | 19.000 | 19.400 | 18.890 | 19.130 | 19.130 | 2,901 |
| 2026-04-22 | 18.320 | 19.150 | 18.220 | 19.060 | 19.060 | 4,702 |
← NewerPage 2 of 2 · 117 trading days
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.