CSU Digital S.A. (BVMF:CSUD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.86
+0.04 (0.22%)
Last updated: Oct 31, 2025, 1:53 PM GMT-3

CSU Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202517.8118.1917.7017.8217.82-1.00%24,200
Oct 29, 202517.4918.0017.3718.0018.002.86%29,100
Oct 28, 202517.7017.7017.3917.5017.50-0.34%21,800
Oct 27, 202517.7917.7917.5417.5617.56-0.73%10,400
Oct 24, 202517.7317.8717.5517.6917.69-0.23%22,500
Oct 23, 202517.3217.7317.2217.7317.732.54%14,900
Oct 22, 202517.5917.6017.2917.2917.29-1.76%25,100
Oct 21, 202517.1617.6617.1517.6017.602.27%21,900
Oct 20, 202517.5217.5217.2117.2117.21-2.49%15,800
Oct 17, 202517.1117.6517.0017.6517.653.22%31,700
Oct 16, 202517.3417.3417.1017.1017.10-1.38%14,900
Oct 15, 202517.1917.5217.0817.3417.340.81%36,800
Oct 14, 202517.2517.2817.1017.2017.20-0.29%18,700
Oct 13, 202517.2117.5716.7517.2517.25-1.88%31,300
Oct 10, 202516.9717.5816.8417.5817.583.41%46,900
Oct 9, 202517.1017.5217.0017.0017.00-0.58%42,700
Oct 8, 202517.3517.3517.0017.1017.10-0.29%21,200
Oct 7, 202517.3117.3517.1317.1517.15-1.72%38,800
Oct 6, 202517.7617.8517.4517.4517.45-1.97%33,000
Oct 3, 202518.0618.0617.6417.8017.80-1.44%32,500
Oct 2, 202518.0518.0817.9018.0617.890.06%42,400
Oct 1, 202518.4018.4118.0018.0517.88-2.90%50,200
Sep 30, 202518.2918.5918.0518.5918.412.14%29,100
Sep 29, 202518.2418.2518.0818.2018.03-0.05%14,400
Sep 26, 202518.5018.7018.2118.2118.04-2.52%9,700
Sep 25, 202518.4618.6818.1418.6818.501.41%19,900
Sep 24, 202518.1218.4218.1218.4218.250.88%9,100
Sep 23, 202518.7918.7918.1818.2618.09-2.87%64,200
Sep 22, 202518.5018.8018.1818.8018.621.62%17,800
Sep 19, 202518.1118.8918.1118.5018.320.87%31,800
Sep 18, 202518.1518.3518.0918.3418.170.33%10,100
Sep 17, 202518.1918.3418.0618.2818.110.44%17,500
Sep 16, 202518.1518.2418.0518.2018.03-0.22%19,500
Sep 15, 202517.8818.2417.6818.2418.071.33%33,200
Sep 12, 202518.0018.2417.8518.0017.83-1.10%13,200
Sep 11, 202517.9218.3017.9018.2018.03-23,900
Sep 10, 202518.1518.5018.0018.2018.030.28%43,500
Sep 9, 202518.4518.4518.1018.1517.98-0.55%32,300
Sep 8, 202518.4718.4718.0818.2518.08-0.71%13,400
Sep 5, 202518.1018.3918.0318.3818.210.60%84,000
Sep 4, 202518.3618.7318.0818.2718.10-1.51%53,400
Sep 3, 202518.2718.5518.1118.5518.371.59%21,000
Sep 2, 202518.5218.5718.2018.2618.09-1.83%29,600
Sep 1, 202518.9019.0218.5718.6018.42-1.59%39,200
Aug 29, 202518.9319.0018.7318.9018.72-33,200
Aug 28, 202518.3718.9018.3118.9018.723.28%53,400
Aug 27, 202518.4518.7118.2718.3018.13-1.03%40,000
Aug 26, 202517.8118.9017.6418.4918.313.88%127,400
Aug 25, 202517.6018.2317.6017.8017.630.23%23,300
Aug 22, 202517.6017.9417.6017.7617.590.97%19,400