CSUD3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	17.470	17.470	17.470	17.470	17.470	1,498
2025-10-16	17.520	17.520	17.020	17.320	17.320	1,907
2025-10-15	17.200	17.610	17.020	17.610	17.610	1,854
2025-10-14	17.110	17.300	17.110	17.300	17.300	1,844
2025-10-13	17.530	17.530	16.850	17.100	17.100	1,491
2025-10-10	17.010	17.010	17.010	17.010	17.010	1,587
2025-10-09	17.100	17.510	17.000	17.000	17.000	1,821
2025-10-08	17.590	17.590	17.060	17.160	17.160	1,210
2025-10-07	17.840	17.840	17.150	17.410	17.410	2,450
2025-10-06	17.960	17.980	17.440	17.710	17.710	2,666
2025-10-03	17.780	17.780	17.780	17.780	17.780	1,955
2025-10-02	18.300	18.300	17.940	18.090	18.090	2,324
2025-10-01	18.540	18.540	18.050	18.390	18.390	2,609
2025-09-30	18.200	18.410	18.050	18.220	18.220	1,468
2025-09-29	18.410	18.410	18.090	18.260	18.260	1,599
2025-09-26	18.640	18.640	18.640	18.640	18.640	1,171
2025-09-25	18.380	18.480	18.180	18.240	18.240	1,097
2025-09-24	18.120	18.380	18.120	18.360	18.360	1,141
2025-09-23	18.780	18.780	18.180	18.190	18.190	1,616
2025-09-22	18.500	18.990	18.210	18.560	18.560	1,606
2025-09-19	18.880	18.880	18.880	18.880	18.880	2,085
2025-09-18	18.020	18.300	18.020	18.170	18.170	1,313
2025-09-17	18.200	18.330	18.070	18.210	18.210	1,345
2025-09-16	18.200	18.240	18.100	18.240	18.240	1,343
2025-09-15	18.020	18.190	17.810	17.980	17.980	1,955
2025-09-12	18.060	18.060	18.060	18.060	18.060	1,594
2025-09-11	18.020	18.250	18.010	18.190	18.190	1,512
2025-09-10	18.000	18.370	18.000	18.140	18.140	2,339
2025-09-09	18.440	18.470	18.100	18.100	18.100	1,375
2025-09-08	18.430	18.430	18.160	18.230	18.230	1,192
2025-09-05	18.440	18.440	18.440	18.440	18.440	1,540
2025-09-04	18.560	18.700	18.150	18.400	18.400	1,971
2025-09-03	18.130	18.560	18.100	18.560	18.560	1,378
2025-09-02	18.300	18.660	18.210	18.500	18.500	1,580
2025-09-01	18.670	19.040	18.520	18.520	18.520	2,186
2025-08-29	18.830	18.830	18.830	18.830	18.830	1,299
2025-08-28	18.800	18.850	18.310	18.480	18.480	1,363
2025-08-27	18.500	18.690	18.310	18.610	18.610	1,692
2025-08-26	18.100	18.940	17.690	18.550	18.550	2,195
2025-08-25	17.650	18.100	17.650	18.100	18.100	918
2025-08-22	17.590	17.590	17.590	17.590	17.590	1,173
2025-08-21	18.050	18.050	17.760	17.900	17.900	824
2025-08-20	18.000	18.160	17.700	18.030	18.030	1,336
2025-08-19	17.440	18.000	17.220	18.000	18.000	1,748
2025-08-18	17.530	17.530	17.200	17.490	17.490	1,584
2025-08-15	17.450	17.520	17.330	17.490	17.490	1,397
2025-08-14	17.440	17.440	17.130	17.240	17.240	1,542
2025-08-13	17.340	17.430	17.100	17.430	17.430	1,396
2025-08-12	17.340	17.390	17.030	17.340	17.340	1,862
2025-08-11	17.260	17.380	17.010	17.230	17.230	1,414
2025-08-08	17.280	17.280	17.280	17.280	17.280	1,165
2025-08-07	16.960	17.340	16.960	17.110	17.110	1,855
2025-08-06	17.530	17.530	17.010	17.290	17.290	1,419
2025-08-05	17.980	17.980	16.990	17.350	17.350	2,138
2025-08-04	18.140	18.280	17.700	17.800	17.800	1,522
2025-08-01	17.900	17.900	17.900	17.900	17.900	1,586
2025-07-31	17.900	17.920	17.360	17.920	17.920	1,289
2025-07-30	17.210	17.780	17.210	17.780	17.780	1,063
2025-07-29	17.250	17.590	17.150	17.550	17.550	1,292
2025-07-28	17.160	17.330	17.000	17.280	17.280	1,467

← NewerPage 5 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.