CSUD3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	18.080	18.400	17.860	18.160	18.160	5,087
2026-04-14	18.190	18.190	17.810	18.060	18.060	3,865
2026-04-13	18.300	18.300	18.020	18.250	18.250	4,348
2026-04-10	18.310	18.310	18.310	18.310	18.310	3,505
2026-04-09	18.310	18.310	17.790	18.170	18.170	4,096
2026-04-08	18.160	18.200	17.780	17.800	17.800	5,118
2026-04-07	17.980	17.980	17.690	17.840	17.840	4,738
2026-04-06	18.000	18.190	17.770	17.950	17.950	6,375
2026-04-02	18.060	18.060	18.060	18.060	18.060	7,954
2026-04-01	17.990	18.610	17.880	18.000	18.000	4,035
2026-03-31	17.980	18.100	17.670	17.900	17.900	3,117
2026-03-30	17.800	17.860	17.600	17.740	17.740	3,044
2026-03-27	17.790	17.790	17.790	17.790	17.790	3,384
2026-03-26	18.110	18.110	17.610	17.780	17.780	3,532
2026-03-25	18.180	18.310	17.930	18.300	18.300	2,937
2026-03-24	17.890	18.080	17.630	17.920	17.920	2,895
2026-03-23	17.750	18.190	17.750	17.900	17.900	2,141
2026-03-20	17.960	17.960	17.960	17.960	17.960	3,354
2026-03-19	18.270	18.290	17.860	18.290	18.290	4,077
2026-03-18	18.590	18.590	18.000	18.000	18.000	3,052
2026-03-17	18.900	18.900	18.160	18.490	18.490	2,633
2026-03-16	18.800	18.840	18.420	18.730	18.730	3,174
2026-03-13	18.790	18.790	18.790	18.790	18.790	2,519
2026-03-12	18.860	18.900	18.160	18.620	18.620	3,804
2026-03-11	18.990	18.990	18.450	18.500	18.500	3,311
2026-03-10	19.180	19.180	18.800	19.100	19.100	2,364
2026-03-09	18.600	19.040	18.530	19.000	19.000	2,493
2026-03-06	18.700	18.700	18.700	18.700	18.700	3,346
2026-03-05	19.600	19.600	19.010	19.270	19.270	2,180
2026-03-04	19.420	19.420	19.000	19.200	19.200	2,120
2026-03-03	19.200	19.490	18.760	19.220	19.220	4,007
2026-03-02	19.280	19.980	18.680	19.590	19.590	5,066
2026-02-27	19.280	19.280	19.280	19.280	19.280	2,096
2026-02-26	19.430	19.440	19.050	19.140	19.140	1,921
2026-02-25	19.090	19.280	18.960	19.230	19.230	3,002
2026-02-24	19.660	19.660	18.880	19.120	19.120	2,553
2026-02-23	19.760	19.800	19.030	19.360	19.360	3,576
2026-02-20	19.240	19.240	19.240	19.240	19.240	3,456
2026-02-19	19.030	19.490	18.800	19.490	19.490	3,053
2026-02-18	19.160	19.270	18.800	18.840	18.840	2,812
2026-02-13	19.060	19.060	19.060	19.060	19.060	2,865
2026-02-12	18.750	19.000	18.680	18.920	18.920	3,572
2026-02-11	19.100	19.200	18.880	19.140	19.140	2,980
2026-02-10	18.850	19.040	18.750	18.890	18.890	2,853
2026-02-09	18.920	19.060	18.570	19.060	19.060	2,893
2026-02-06	18.730	18.730	18.730	18.730	18.730	2,560
2026-02-05	19.200	19.200	18.510	18.870	18.870	2,895
2026-02-04	19.130	19.130	18.510	18.880	18.880	3,103
2026-02-03	19.230	19.230	18.460	18.970	18.970	3,793
2026-02-02	19.270	19.270	18.760	19.030	19.030	4,666
2026-01-30	19.380	19.380	19.140	19.270	19.270	1,387
2026-01-29	19.300	19.400	19.150	19.380	19.380	3,262
2026-01-28	18.790	19.200	18.630	18.970	18.970	4,129
2026-01-27	18.080	18.750	17.990	18.600	18.600	4,103
2026-01-26	17.900	18.050	17.740	17.900	17.900	3,757
2026-01-23	17.740	17.740	17.740	17.740	17.740	3,605
2026-01-22	17.910	17.910	17.640	17.710	17.710	2,480
2026-01-21	17.460	17.790	17.460	17.730	17.730	2,560
2026-01-20	17.930	17.930	17.350	17.810	17.810	3,329
2026-01-19	18.040	18.040	17.530	17.750	17.750	2,917

← NewerPage 3 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.