Skip to main content
logo
CSU Digital S.A. (BVMF:CSUD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.69
-0.29 (-1.61%)
At close: Jul 31, 2025, 4:55 PM GMT-3

CSU Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202517.5217.8317.3617.69--1.61%36,200
Jul 30, 202517.5017.9817.1617.98-2.74%25,300
Jul 29, 202517.1617.6017.1517.50-1.45%38,700
Jul 28, 202517.1517.2817.0617.25--0.86%18,900
Jul 25, 202517.4017.4017.1917.40--20,800
Jul 24, 202517.3017.4017.1517.40--35,000
Jul 23, 202517.4017.5416.9817.40--0.06%21,300
Jul 22, 202517.5917.5917.3217.41--0.91%19,200
Jul 21, 202517.3917.5717.1017.57-0.40%12,800
Jul 18, 202518.0918.0917.4217.50--3.05%29,600
Jul 17, 202518.0618.1717.9918.05--0.93%10,700
Jul 16, 202518.0518.6117.8218.22--40,300
Jul 15, 202518.0918.3917.8018.22-0.72%20,100
Jul 14, 202518.4718.7917.8318.09--1.63%35,200
Jul 11, 202518.8518.8518.3918.39--1.18%17,400
Jul 10, 202518.2618.9118.2618.61-0.70%45,700
Jul 9, 202518.9218.9818.4818.48--2.22%24,100
Jul 8, 202518.8119.1018.5418.90-0.53%51,700
Jul 7, 202518.5818.8018.4218.80-1.18%52,500
Jul 4, 202518.7918.7918.2718.58--0.85%17,400
Jul 3, 202518.1418.7518.1418.74-3.08%41,700
Jul 2, 202518.4518.4818.1818.18--1.20%55,400
Jul 1, 202518.5718.6218.3918.40--3.16%26,700
Jun 30, 202518.3619.0018.1619.00-3.60%61,800
Jun 27, 202518.1918.3418.1118.34-1.21%14,200
Jun 26, 202518.1018.2518.0218.12-0.67%18,000
Jun 25, 202518.3918.3917.9418.00--1.64%17,900
Jun 24, 202518.2918.3918.1118.30--0.49%24,000
Jun 23, 202518.0618.3917.7118.39-0.82%37,900
Jun 20, 202517.9418.3817.9318.24-1.16%43,000
Jun 18, 202518.2418.3318.0218.03--0.77%11,000
Jun 17, 202518.2418.3318.0518.17--0.33%8,000
Jun 16, 202517.8118.2317.8118.23-2.13%14,500
Jun 13, 202518.1118.1117.8517.85--1.98%21,000
Jun 12, 202517.8818.3317.8518.21-1.34%18,700
Jun 11, 202517.6517.9717.6417.97-2.33%18,500
Jun 10, 202517.9318.0017.5617.56--1.90%26,800
Jun 9, 202518.2618.4117.9017.90--1.59%35,100
Jun 6, 202518.3018.4917.9018.19--0.55%21,300
Jun 5, 202518.1818.4918.1118.29-0.16%27,800
Jun 4, 202518.5018.6118.2618.26--1.08%20,600
Jun 3, 202517.9218.4717.7118.46-3.19%20,500
Jun 2, 202518.0218.3017.7217.89--1.16%47,300
May 30, 202518.4018.4017.9918.10-0.56%31,900
May 29, 202518.4118.4118.0018.00--1.91%27,600
May 28, 202518.6118.6118.3018.35--0.49%28,300
May 27, 202518.1718.6217.9018.44-3.31%89,800
May 26, 202517.8418.2217.8117.85--0.67%31,100
May 23, 202518.0018.1917.5017.97--0.28%70,300
May 22, 202518.0918.1017.9918.02-0.17%19,900