CSUD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 17.880 | 17.880 | 17.880 | 17.880 | 17.880 | 2,634 |
| 2026-01-15 | 17.760 | 18.000 | 17.620 | 18.000 | 18.000 | 2,623 |
| 2026-01-14 | 17.800 | 17.800 | 17.510 | 17.530 | 17.530 | 3,157 |
| 2026-01-13 | 18.010 | 18.010 | 17.460 | 17.620 | 17.620 | 4,209 |
| 2026-01-12 | 18.120 | 18.120 | 17.690 | 17.830 | 17.830 | 3,835 |
| 2026-01-09 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | 4,033 |
| 2026-01-08 | 17.900 | 19.200 | 17.650 | 18.180 | 18.180 | 7,908 |
| 2026-01-07 | 17.880 | 17.880 | 17.510 | 17.510 | 17.510 | 3,960 |
| 2026-01-06 | 17.800 | 18.100 | 17.530 | 17.740 | 17.740 | 4,686 |
| 2026-01-05 | 17.250 | 17.680 | 16.940 | 17.520 | 17.520 | 7,885 |
| 2026-01-02 | 17.230 | 17.230 | 17.230 | 17.230 | 17.230 | 4,058 |
| 2025-12-30 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 5,935 |
| 2025-12-29 | 17.480 | 17.480 | 16.960 | 17.150 | 17.150 | 4,495 |
| 2025-12-26 | 17.470 | 17.470 | 17.470 | 17.470 | 17.470 | 3,796 |
| 2025-12-23 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 5,285 |
| 2025-12-22 | 18.430 | 18.990 | 17.140 | 17.190 | 17.190 | 6,936 |
| 2025-12-19 | 19.760 | 19.760 | 19.760 | 19.760 | 19.760 | 9,902 |
| 2025-12-18 | 20.020 | 20.590 | 19.700 | 19.790 | 19.790 | 4,956 |
| 2025-12-17 | 19.900 | 20.290 | 19.360 | 20.000 | 20.000 | 5,230 |
| 2025-12-16 | 19.440 | 19.440 | 18.930 | 19.030 | 19.030 | 1,404 |
| 2025-12-15 | 19.460 | 19.480 | 18.870 | 19.480 | 19.480 | 2,441 |
| 2025-12-12 | 19.260 | 19.260 | 19.260 | 19.260 | 19.260 | 2,037 |
| 2025-12-11 | 19.420 | 19.590 | 19.300 | 19.400 | 19.400 | 1,108 |
| 2025-12-10 | 19.760 | 20.180 | 19.400 | 19.630 | 19.630 | 1,615 |
| 2025-12-09 | 19.970 | 20.000 | 19.480 | 20.000 | 20.000 | 1,432 |
| 2025-12-08 | 20.200 | 20.200 | 19.470 | 19.860 | 19.860 | 1,669 |
| 2025-12-05 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 2,431 |
| 2025-12-04 | 19.600 | 20.510 | 19.440 | 20.400 | 20.400 | 2,928 |
| 2025-12-03 | 19.510 | 19.570 | 18.900 | 19.550 | 19.550 | 3,557 |
| 2025-12-02 | 18.900 | 19.480 | 18.900 | 19.140 | 19.140 | 1,569 |
| 2025-12-01 | 19.000 | 19.390 | 18.890 | 19.280 | 19.280 | 2,273 |
| 2025-11-28 | 18.580 | 18.580 | 18.580 | 18.580 | 18.580 | 2,721 |
| 2025-11-27 | 18.700 | 18.870 | 18.330 | 18.550 | 18.550 | 1,732 |
| 2025-11-26 | 18.840 | 19.160 | 18.650 | 19.000 | 19.000 | 1,708 |
| 2025-11-25 | 19.450 | 19.450 | 19.000 | 19.060 | 19.060 | 973 |
| 2025-11-24 | 18.970 | 19.460 | 18.870 | 19.270 | 19.270 | 1,662 |
| 2025-11-21 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 1,512 |
| 2025-11-19 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | 1,145 |
| 2025-11-18 | 19.000 | 19.500 | 18.840 | 19.320 | 19.320 | 1,953 |
| 2025-11-17 | 19.390 | 19.580 | 19.000 | 19.220 | 19.220 | 3,126 |
| 2025-11-14 | 19.330 | 19.330 | 19.330 | 19.330 | 19.330 | 2,778 |
| 2025-11-13 | 18.590 | 18.790 | 18.210 | 18.590 | 18.590 | 2,418 |
| 2025-11-12 | 18.400 | 18.590 | 18.120 | 18.300 | 18.300 | 1,400 |
| 2025-11-11 | 18.000 | 18.400 | 17.710 | 18.350 | 18.350 | 1,775 |
| 2025-11-10 | 18.000 | 18.270 | 17.810 | 18.000 | 18.000 | 1,542 |
| 2025-11-07 | 17.910 | 17.910 | 17.910 | 17.910 | 17.910 | 1,333 |
| 2025-11-06 | 17.620 | 18.130 | 17.620 | 17.930 | 17.930 | 1,231 |
| 2025-11-05 | 17.940 | 18.080 | 17.620 | 17.660 | 17.660 | 1,759 |
| 2025-11-04 | 18.000 | 18.180 | 17.630 | 17.780 | 17.780 | 1,782 |
| 2025-11-03 | 17.950 | 18.130 | 17.720 | 18.130 | 18.130 | 1,708 |
| 2025-10-31 | 17.930 | 17.930 | 17.930 | 17.930 | 17.930 | 1,081 |
| 2025-10-30 | 17.950 | 18.050 | 17.720 | 18.050 | 18.050 | 2,055 |
| 2025-10-29 | 17.490 | 17.790 | 17.400 | 17.790 | 17.790 | 1,142 |
| 2025-10-28 | 17.700 | 17.700 | 17.350 | 17.700 | 17.700 | 1,289 |
| 2025-10-27 | 17.600 | 17.750 | 17.530 | 17.750 | 17.750 | 1,185 |
| 2025-10-24 | 17.560 | 17.560 | 17.560 | 17.560 | 17.560 | 1,252 |
| 2025-10-23 | 17.710 | 17.710 | 17.300 | 17.330 | 17.330 | 915 |
| 2025-10-22 | 17.330 | 17.700 | 17.060 | 17.350 | 17.350 | 1,550 |
| 2025-10-21 | 17.520 | 17.690 | 17.220 | 17.690 | 17.690 | 1,349 |
| 2025-10-20 | 17.650 | 17.650 | 17.300 | 17.480 | 17.480 | 1,256 |
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.