CSUD3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.340	17.340	17.340	17.340	17.340	859
2025-07-24	17.540	17.540	17.110	17.430	17.430	1,049
2025-07-23	17.420	17.580	17.100	17.380	17.380	1,427
2025-07-22	17.310	17.680	17.300	17.680	17.680	1,560
2025-07-21	17.880	17.880	17.140	17.430	17.430	1,330
2025-07-18	17.630	17.630	17.630	17.630	17.630	2,274
2025-07-17	18.590	18.590	18.010	18.270	18.270	951
2025-07-16	18.220	18.590	17.890	18.430	18.430	1,135
2025-07-15	18.100	18.340	17.910	18.200	18.200	1,657
2025-07-14	18.390	18.680	17.850	18.170	18.170	1,324
2025-07-11	18.360	18.360	18.360	18.360	18.360	1,068
2025-07-10	18.790	18.900	18.270	18.900	18.900	1,082
2025-07-09	18.890	19.030	18.540	18.760	18.760	1,275
2025-07-08	18.780	19.090	18.550	18.890	18.890	1,325
2025-07-07	18.640	18.890	18.430	18.890	18.890	1,203
2025-07-04	18.560	18.560	18.560	18.560	18.560	1,320
2025-07-03	17.890	18.770	17.890	18.670	18.670	1,420
2025-07-02	18.450	18.570	18.080	18.230	18.230	1,143
2025-07-01	19.000	19.000	18.370	18.420	18.420	2,217
2025-06-30	18.240	18.720	18.170	18.400	18.400	2,170
2025-06-27	18.050	18.050	18.050	18.050	18.050	1,246
2025-06-26	18.000	18.350	17.990	18.300	18.300	1,195
2025-06-25	18.350	18.350	17.860	17.860	17.860	1,208
2025-06-24	18.020	18.380	18.020	18.120	18.120	1,119
2025-06-23	18.240	18.300	17.690	17.820	17.820	1,534
2025-06-20	18.000	18.000	18.000	18.000	18.000	1,571
2025-06-18	18.300	18.300	18.300	18.300	18.300	721
2025-06-17	18.090	18.300	18.060	18.290	18.290	1,231
2025-06-16	18.120	18.120	17.830	18.100	18.100	982
2025-06-13	17.940	17.940	17.940	17.940	17.940	1,218
2025-06-12	17.860	18.020	17.820	18.020	18.020	945
2025-06-11	17.740	18.000	17.570	17.860	17.860	1,095
2025-06-10	18.110	18.370	17.730	17.730	17.730	1,792
2025-06-09	18.400	18.400	17.900	18.130	18.130	3,700
2025-06-06	18.220	18.220	18.220	18.220	18.220	1,052
2025-06-05	17.890	18.490	17.800	18.090	18.090	1,289
2025-06-04	18.450	18.620	18.230	18.230	18.230	1,512
2025-06-03	17.890	18.490	17.810	18.070	18.070	1,172
2025-06-02	18.060	18.450	17.730	18.140	18.140	2,338
2025-05-30	17.990	17.990	17.990	17.990	17.990	1,710
2025-05-29	18.190	18.490	18.050	18.170	18.170	1,812
2025-05-28	18.650	18.650	18.270	18.330	18.330	1,066
2025-05-27	18.550	18.550	18.550	18.550	18.550	1,873
2025-05-26	18.200	18.200	18.200	18.200	18.200	1,247
2025-05-23	18.020	18.020	18.020	18.020	18.020	2,073
2025-05-22	17.700	18.090	17.700	18.090	18.090	1,023
2025-05-21	18.150	18.340	17.500	18.050	18.050	1,692
2025-05-20	18.000	18.270	17.900	18.270	18.270	1,715
2025-05-19	18.150	18.150	18.150	18.150	18.150	1,537
2025-05-16	18.140	18.140	18.140	18.140	18.140	1,624
2025-05-15	17.850	17.850	17.850	17.850	17.850	1,460
2025-05-14	17.900	17.900	17.900	17.900	17.900	1,501
2025-05-13	17.920	18.170	17.580	18.170	18.170	1,863
2025-05-12	17.990	18.000	17.560	17.740	17.740	2,365
2025-05-09	17.680	17.680	17.680	17.680	17.680	0
2025-05-06	16.580	17.210	16.580	16.950	16.950	1,299
2025-05-05	17.200	17.200	16.810	17.100	17.100	1,236
2025-05-02	17.350	17.350	17.350	17.350	17.350	1,875
2025-04-30	17.030	17.030	17.030	17.030	17.030	1,652
2025-04-29	16.630	16.630	16.630	16.630	16.630	2,145

← NewerPage 6 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.