CSUD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 16.460 | 16.610 | 16.260 | 16.490 | 16.490 | 1,749 |
| 2025-04-25 | 16.420 | 16.420 | 16.420 | 16.420 | 16.420 | 1,692 |
| 2025-04-24 | 16.380 | 16.580 | 16.350 | 16.440 | 16.440 | 1,329 |
| 2025-04-23 | 16.760 | 16.760 | 16.380 | 16.660 | 16.660 | 1,422 |
| 2025-04-22 | 16.450 | 16.900 | 16.310 | 16.570 | 16.570 | 1,906 |
| 2025-04-17 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 1,563 |
| 2025-04-16 | 16.240 | 16.740 | 16.240 | 16.710 | 16.710 | 1,151 |
| 2025-04-15 | 16.940 | 16.940 | 16.390 | 16.540 | 16.540 | 1,519 |
| 2025-04-14 | 16.850 | 16.890 | 16.490 | 16.890 | 16.890 | 1,218 |
| 2025-04-11 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1,210 |
| 2025-04-10 | 16.670 | 16.760 | 16.160 | 16.250 | 16.250 | 1,506 |
| 2025-04-09 | 16.220 | 16.670 | 16.140 | 16.300 | 16.300 | 1,893 |
| 2025-04-08 | 16.850 | 17.210 | 16.050 | 16.700 | 16.700 | 1,254 |
| 2025-04-07 | 16.750 | 16.810 | 15.950 | 16.540 | 16.540 | 2,915 |
| 2025-04-04 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 2,053 |
| 2025-04-03 | 16.990 | 16.990 | 16.990 | 16.990 | 16.990 | 1,812 |
| 2025-04-02 | 17.130 | 17.130 | 17.130 | 17.130 | 17.130 | 1,275 |
| 2025-04-01 | 17.040 | 17.040 | 17.040 | 17.040 | 17.040 | 2,202 |
| 2025-03-31 | 16.590 | 16.590 | 16.590 | 16.590 | 16.590 | 1,595 |
| 2025-03-28 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 1,099 |
| 2025-03-27 | 16.990 | 16.990 | 16.550 | 16.760 | 16.760 | 1,358 |
| 2025-03-26 | 16.990 | 16.990 | 16.650 | 16.730 | 16.730 | 979 |
| 2025-03-25 | 16.590 | 16.960 | 16.590 | 16.760 | 16.760 | 1,205 |
| 2025-03-24 | 16.230 | 16.770 | 16.080 | 16.770 | 16.770 | 1,649 |
| 2025-03-21 | 16.520 | 16.520 | 16.520 | 16.520 | 16.520 | 1,827 |
| 2025-03-20 | 16.570 | 16.660 | 16.340 | 16.660 | 16.660 | 1,294 |
| 2025-03-19 | 16.770 | 16.940 | 16.400 | 16.400 | 16.400 | 1,316 |
| 2025-03-18 | 16.560 | 16.790 | 16.420 | 16.420 | 16.420 | 1,958 |
| 2025-03-17 | 16.390 | 16.660 | 16.250 | 16.440 | 16.440 | 2,428 |
| 2025-03-14 | 16.320 | 16.320 | 16.320 | 16.320 | 16.320 | 1,915 |
| 2025-03-13 | 16.360 | 16.570 | 16.120 | 16.350 | 16.350 | 1,488 |
| 2025-03-12 | 16.340 | 16.340 | 16.080 | 16.210 | 16.210 | 1,316 |
| 2025-03-11 | 16.050 | 16.240 | 16.050 | 16.100 | 16.100 | 1,557 |
| 2025-03-10 | 16.370 | 16.370 | 16.050 | 16.350 | 16.350 | 1,785 |
| 2025-03-07 | 16.260 | 16.260 | 16.260 | 16.260 | 16.260 | 1,941 |
| 2025-03-06 | 16.000 | 16.210 | 15.770 | 16.060 | 16.060 | 2,419 |
| 2025-03-05 | 16.700 | 16.710 | 16.000 | 16.000 | 16.000 | 1,982 |
| 2025-02-28 | 16.370 | 16.370 | 16.370 | 16.370 | 16.370 | 3,994 |
| 2025-02-27 | 16.490 | 16.740 | 16.320 | 16.480 | 16.480 | 1,417 |
| 2025-02-26 | 16.510 | 16.850 | 16.310 | 16.310 | 16.310 | 2,008 |
| 2025-02-25 | 16.740 | 17.090 | 16.730 | 16.730 | 16.730 | 1,631 |
| 2025-02-24 | 17.160 | 17.160 | 16.830 | 17.090 | 17.090 | 1,281 |
| 2025-02-21 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 1,180 |
| 2025-02-20 | 17.050 | 17.050 | 16.680 | 16.680 | 16.680 | 1,179 |
| 2025-02-19 | 16.930 | 16.930 | 16.550 | 16.900 | 16.900 | 1,206 |
| 2025-02-18 | 17.590 | 17.740 | 16.890 | 17.010 | 17.010 | 1,505 |
| 2025-02-17 | 17.000 | 17.400 | 16.850 | 17.260 | 17.260 | 2,329 |
| 2025-02-14 | 16.830 | 16.830 | 16.830 | 16.830 | 16.830 | 2,377 |
| 2025-02-13 | 16.220 | 16.440 | 16.170 | 16.170 | 16.170 | 1,788 |
| 2025-02-12 | 16.300 | 16.480 | 16.220 | 16.220 | 16.220 | 1,939 |
| 2025-02-11 | 16.330 | 16.530 | 16.250 | 16.530 | 16.530 | 1,512 |
| 2025-02-10 | 16.300 | 16.490 | 15.950 | 16.190 | 16.190 | 1,721 |
| 2025-02-07 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | 1,822 |
| 2025-02-06 | 15.900 | 16.450 | 15.900 | 16.450 | 16.450 | 1,315 |
| 2025-02-05 | 16.010 | 16.280 | 15.930 | 15.930 | 15.930 | 1,194 |
| 2025-02-04 | 16.200 | 16.430 | 16.060 | 16.060 | 16.060 | 1,557 |
| 2025-02-03 | 16.000 | 16.500 | 15.740 | 16.030 | 16.030 | 2,145 |
| 2025-01-31 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 1,672 |
| 2025-01-30 | 15.600 | 16.730 | 15.600 | 16.170 | 16.170 | 1,731 |
| 2025-01-29 | 15.940 | 15.940 | 15.610 | 15.610 | 15.610 | 1,435 |
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.