Skip to main content
CSU Digital S.A. (BVMF:CSUD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.99
-0.36 (-1.77%)
Last updated: Dec 5, 2025, 11:41 AM GMT-3

CSU Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.3520.6619.6019.9019.90-2.21%57,900
Dec 4, 202519.6120.5419.6020.3520.353.77%75,000
Dec 3, 202519.4919.6118.6919.6119.611.08%92,700
Dec 2, 202519.1619.4719.1519.4019.400.57%33,800
Dec 1, 202519.2619.3218.8119.2919.29-0.57%33,100
Nov 28, 202518.6719.4018.6719.4019.403.14%74,900
Nov 27, 202518.7318.8518.2818.8118.810.80%45,100
Nov 26, 202518.9919.1118.6418.6618.66-1.69%54,500
Nov 25, 202518.9919.1718.9818.9818.98-0.37%11,300
Nov 24, 202519.1719.4719.0519.0519.05-0.73%22,500
Nov 21, 202519.4619.4618.9819.1919.19-1.39%16,700
Nov 19, 202519.2119.5419.1019.4619.46-0.76%31,700
Nov 18, 202519.1919.6118.9319.6119.612.19%34,000
Nov 17, 202519.1319.5319.0319.1919.19-0.57%24,600
Nov 14, 202518.4319.3018.4319.3019.303.82%47,500
Nov 13, 202518.3018.7618.3018.5918.59-0.16%64,000
Nov 12, 202518.0918.6218.0918.6218.622.48%38,700
Nov 11, 202517.7918.5417.7618.1718.172.08%66,200
Nov 10, 202518.0118.2417.8017.8017.80-1.17%30,600
Nov 7, 202518.0018.0117.5018.0118.010.06%37,200
Nov 6, 202517.9818.1217.7518.0018.000.11%28,200
Nov 5, 202517.6118.1017.5817.9817.981.24%53,900
Nov 4, 202518.3718.3717.5717.7617.76-3.43%37,000
Nov 3, 202517.8518.3917.7318.3918.393.03%18,400
Oct 31, 202517.8217.9517.6517.8517.850.17%14,100
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, 202518.1218.4218.1218.4218.240.88%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
Aug 21, 202517.8618.0717.5917.5917.42-2.82%13,800
Aug 20, 202517.6018.1017.6018.1017.932.55%19,300
Aug 19, 202517.1718.0117.1717.6517.481.44%43,800
Aug 18, 202517.2417.4617.1417.4017.230.12%41,900
Aug 15, 202517.2617.5317.2617.3817.21-0.34%13,700
Aug 14, 202517.2217.4417.1517.4417.271.34%16,000
Aug 13, 202517.2117.3417.1017.2117.05-1.32%31,000
Aug 12, 202517.1517.4517.0717.4417.271.10%27,800
Aug 11, 202517.4117.4116.9117.2517.09-30,800
Aug 8, 202516.9117.2516.9117.2517.090.29%42,700
Aug 7, 202517.0117.2316.8617.2017.04-0.35%45,300
Aug 6, 202517.3217.5016.8517.2617.10-0.23%54,000
Aug 5, 202517.5217.5716.9617.3017.14-2.26%83,500
Aug 4, 202518.4018.4017.5517.7017.53-2.21%20,900
Aug 1, 202517.8918.2417.6618.1017.932.32%50,500
Jul 31, 202517.5217.8317.3617.6917.52-1.61%36,200
Jul 30, 202517.5017.9817.1617.9817.812.74%24,800
Jul 29, 202517.1617.6017.1517.5017.331.45%38,700
Jul 28, 202517.1517.2817.0617.2517.09-0.86%18,800
Jul 25, 202517.4017.4017.1917.4017.23-20,800
Jul 24, 202517.3017.4017.1517.4017.23-35,000
Jul 23, 202517.4017.5416.9817.4017.23-0.06%21,300
Jul 22, 202517.5917.5917.3217.4117.24-0.91%19,200
Jul 21, 202517.3917.5717.1017.5717.400.40%12,800
Jul 18, 202518.0918.0917.4217.5017.33-3.05%29,600