Skip to main content
logo
CSU Digital S.A. (BVMF:CSUD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.95
-0.15 (-0.88%)
At close: Dec 30, 2025

CSU Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202517.0117.5516.9016.9516.95-0.88%130,200
Dec 29, 202517.0517.3716.9817.1017.10-0.29%46,400
Dec 26, 202517.1917.3517.0517.1517.15-0.23%129,200
Dec 23, 202517.4517.5216.9017.1917.190.53%159,500
Dec 22, 202518.0918.0917.1017.1017.10-13.20%132,400
Dec 19, 202519.9919.9919.6219.7017.86-0.51%241,400
Dec 18, 202520.0220.5919.6919.8017.95-0.10%192,100
Dec 17, 202519.3820.2419.3819.8217.975.26%176,500
Dec 16, 202519.2219.2818.8318.8317.07-2.69%21,400
Dec 15, 202518.9719.3518.8719.3517.541.79%75,700
Dec 12, 202519.2119.2518.9019.0117.24-1.09%27,500
Dec 11, 202519.8919.8919.2119.2217.43-1.03%16,200
Dec 10, 202519.7020.1119.3919.4217.61-1.72%76,400
Dec 9, 202519.4719.9019.4619.7617.920.82%16,200
Dec 8, 202519.9719.9719.4219.6017.77-1.51%44,300
Dec 5, 202520.3520.6619.6019.9018.04-2.21%57,900
Dec 4, 202519.6120.5419.6020.3518.453.77%75,000
Dec 3, 202519.4919.6118.6919.6117.781.08%92,700
Dec 2, 202519.1619.4719.1519.4017.590.57%33,800
Dec 1, 202519.2619.3218.8119.2917.49-0.57%33,100
Nov 28, 202518.6719.4018.6719.4017.593.14%74,900
Nov 27, 202518.7318.8518.2818.8117.060.80%45,100
Nov 26, 202518.9919.1118.6418.6616.92-1.69%54,500
Nov 25, 202518.9919.1718.9818.9817.21-0.37%11,300
Nov 24, 202519.1719.4719.0519.0517.27-0.73%22,500
Nov 21, 202519.4619.4618.9819.1917.40-1.39%16,700
Nov 19, 202519.2119.5419.1019.4617.64-0.76%31,700
Nov 18, 202519.1919.6118.9319.6117.782.19%34,000
Nov 17, 202519.1319.5319.0319.1917.40-0.57%24,600
Nov 14, 202518.4319.3018.4319.3017.503.82%47,500
Nov 13, 202518.3018.7618.3018.5916.86-0.16%64,000
Nov 12, 202518.0918.6218.0918.6216.882.48%38,700
Nov 11, 202517.7918.5417.7618.1716.472.08%66,200
Nov 10, 202518.0118.2417.8017.8016.14-1.17%30,600
Nov 7, 202518.0018.0117.5018.0116.330.06%37,200
Nov 6, 202517.9818.1217.7518.0016.320.11%28,200
Nov 5, 202517.6118.1017.5817.9816.301.24%53,900
Nov 4, 202518.3718.3717.5717.7616.10-3.43%37,000
Nov 3, 202517.8518.3917.7318.3916.673.03%18,400
Oct 31, 202517.8217.9517.6517.8516.180.17%14,100
Oct 30, 202517.8118.1917.7017.8216.16-1.00%24,200
Oct 29, 202517.4918.0017.3718.0016.322.86%29,100
Oct 28, 202517.7017.7017.3917.5015.87-0.34%21,800
Oct 27, 202517.7917.7917.5417.5615.92-0.73%10,400
Oct 24, 202517.7317.8717.5517.6916.04-0.23%22,500
Oct 23, 202517.3217.7317.2217.7316.082.54%14,900
Oct 22, 202517.5917.6017.2917.2915.68-1.76%25,100
Oct 21, 202517.1617.6617.1517.6015.962.27%21,900
Oct 20, 202517.5217.5217.2117.2115.60-2.49%15,800
Oct 17, 202517.1117.6517.0017.6516.003.22%31,700