Skip to main content
logo
CSU Digital S.A. (BVMF:CSUD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.15
-0.85 (-5.31%)
Jun 18, 2026, 5:04 PM GMT-3

CSU Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202616.0016.0015.0315.1515.15-5.31%174,800
Jun 17, 202616.1116.3315.6016.0016.00-0.62%99,900
Jun 16, 202616.2016.3615.9816.1016.10-0.62%49,500
Jun 15, 202616.7716.8016.2016.2016.20-3.11%26,600
Jun 12, 202616.3116.7216.3116.7216.722.08%20,100
Jun 11, 202616.0516.3816.0016.3816.382.37%29,200
Jun 10, 202616.5216.5216.0016.0016.00-2.26%38,400
Jun 9, 202616.6916.7716.3716.3716.37-2.50%33,000
Jun 8, 202616.9616.9616.4416.7916.79-0.06%23,700
Jun 5, 202616.3416.8016.2016.8016.802.82%47,100
Jun 3, 202616.9516.9616.3416.3416.34-3.54%47,900
Jun 2, 202617.2617.3916.9416.9416.94-1.80%33,300
Jun 1, 202617.5417.5817.2517.2517.25-1.99%30,000
May 29, 202617.6517.6717.4517.6017.60-35,400
May 28, 202617.5817.8117.3017.6017.601.15%70,500
May 27, 202617.5417.6717.4017.4017.40-0.91%25,300
May 26, 202617.3017.5617.2317.5617.561.21%29,400
May 25, 202617.5017.6717.3517.3517.35-0.91%65,600
May 22, 202617.5417.6817.3917.5117.51-0.96%43,400
May 21, 202617.2717.8417.1417.6817.682.43%95,400
May 20, 202616.8217.6216.8217.2617.263.04%81,700
May 19, 202616.8417.0016.7016.7516.75-0.48%43,500
May 18, 202616.9517.0116.5716.8316.83-0.41%76,400
May 15, 202616.9716.9716.6016.9016.900.90%67,200
May 14, 202616.6517.0916.4616.7516.752.07%58,700
May 13, 202616.9416.9516.4116.4116.41-2.67%95,900
May 12, 202617.0217.1716.8116.8616.86-0.82%47,200
May 11, 202617.2017.2416.7617.0017.00-0.29%96,500
May 8, 202617.2617.3416.9117.0517.05-0.64%66,700
May 7, 202618.0018.0617.0317.1617.16-4.67%1,140,800
May 6, 202618.0018.2617.7618.0018.000.90%629,800
May 5, 202618.0818.0817.7417.8417.84-0.22%70,900
May 4, 202617.9518.4017.7017.8817.88-0.39%101,300
Apr 30, 202618.0018.2817.9517.9517.950.06%63,800
Apr 29, 202618.1218.2217.9217.9417.94-0.88%50,800
Apr 28, 202618.8518.8518.1018.1018.10-3.47%38,100
Apr 27, 202619.4519.4518.5718.7518.75-1.06%217,300
Apr 24, 202619.1219.8018.8718.9518.95-1.20%111,100
Apr 23, 202619.1919.3818.8419.1819.180.16%30,600
Apr 22, 202618.1619.1518.1619.1519.154.82%61,200
Apr 20, 202618.0118.3418.0018.2718.271.50%22,600
Apr 17, 202618.1018.3617.9418.0018.00-0.55%265,200
Apr 16, 202617.8518.2917.8518.1018.101.12%254,800
Apr 15, 202617.8818.4017.8817.9017.901.13%104,700
Apr 14, 202617.9318.0817.7017.7017.70-0.67%33,900
Apr 13, 202618.0718.2217.8217.8217.82-2.09%52,500
Apr 10, 202618.1618.4318.0018.2018.200.28%60,600
Apr 9, 202617.7618.1717.7618.1518.152.43%181,900
Apr 8, 202617.9618.1817.7217.7217.72-0.51%57,200
Apr 7, 202617.7817.8817.6517.8117.810.45%46,800