Skip to main content
logo
CSU Digital S.A. (BVMF:CSUD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.10
-0.10 (-0.70%)
Jul 9, 2026, 5:04 PM GMT-3

CSU Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202614.3814.3814.2514.25-0.35%12,000
Jul 8, 202614.5414.5714.2014.2014.20-1.39%114,700
Jul 7, 202614.5014.7514.4014.4014.40-0.62%47,600
Jul 6, 202614.7314.7314.2414.4914.49-0.07%62,000
Jul 3, 202614.6114.8814.4614.5014.500.29%109,000
Jul 2, 202614.8314.9914.6014.6314.46-0.48%115,900
Jul 1, 202615.2015.3114.7014.7014.53-1.87%110,400
Jun 30, 202615.1815.5414.9814.9814.80-0.13%174,300
Jun 29, 202615.0315.2014.9515.0014.82-1.06%31,200
Jun 26, 202615.0715.3014.9915.1614.980.73%137,500
Jun 25, 202615.3915.4215.0515.0514.87-0.86%28,300
Jun 24, 202615.6015.7215.1815.1815.00-2.69%92,100
Jun 23, 202615.2015.6015.0615.6015.423.31%62,600
Jun 22, 202615.2815.4815.1015.1014.92-1.82%44,800
Jun 19, 202615.0815.3815.0615.3815.201.52%28,900
Jun 18, 202616.0016.0015.0315.1514.97-5.31%173,400
Jun 17, 202616.1116.3315.6016.0015.81-0.62%99,900
Jun 16, 202616.2016.3615.9816.1015.91-0.62%49,500
Jun 15, 202616.7716.8016.2016.2016.01-3.11%26,600
Jun 12, 202616.3116.7216.3116.7216.522.08%20,100
Jun 11, 202616.0516.3816.0016.3816.192.37%29,200
Jun 10, 202616.5216.5216.0016.0015.81-2.26%38,400
Jun 9, 202616.6916.7716.3716.3716.18-2.50%33,000
Jun 8, 202616.9616.9616.4416.7916.59-0.06%23,700
Jun 5, 202616.3416.8016.2016.8016.602.82%47,100
Jun 3, 202616.9516.9616.3416.3416.15-3.54%47,900
Jun 2, 202617.2617.3916.9416.9416.74-1.80%33,300
Jun 1, 202617.5417.5817.2517.2517.05-1.99%30,000
May 29, 202617.6517.6717.4517.6017.39-35,400
May 28, 202617.5817.8117.3017.6017.391.15%70,500
May 27, 202617.5417.6717.4017.4017.20-0.91%25,000
May 26, 202617.3017.5617.2317.5617.351.21%29,300
May 25, 202617.5017.6717.3517.3517.15-0.91%65,600
May 22, 202617.5417.6817.3917.5117.30-0.96%43,400
May 21, 202617.2717.8417.1417.6817.472.43%95,400
May 20, 202616.8217.6216.8217.2617.063.04%81,700
May 19, 202616.8417.0016.7016.7516.55-0.48%43,500
May 18, 202616.9517.0116.5716.8316.63-0.41%76,400
May 15, 202616.9716.9716.6016.9016.700.90%67,200
May 14, 202616.6517.0916.4616.7516.552.07%58,700
May 13, 202616.9416.9516.4116.4116.22-2.67%95,900
May 12, 202617.0217.1716.8116.8616.66-0.82%47,200
May 11, 202617.2017.2416.7617.0016.80-0.29%96,500
May 8, 202617.2617.3416.9117.0516.85-0.64%66,700
May 7, 202618.0018.0617.0317.1616.96-4.67%1,140,800
May 6, 202618.0018.2617.7618.0017.790.90%629,800
May 5, 202618.0818.0817.7417.8417.63-0.22%70,900
May 4, 202617.9518.4017.7017.8817.67-0.39%101,300
Apr 30, 202618.0018.2817.9517.9517.740.06%63,800
Apr 29, 202618.1218.2217.9217.9417.73-0.88%50,800