Skip to main content
CSU Digital S.A. (BVMF:CSUD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.10
-0.65 (-3.47%)
Apr 28, 2026, 5:07 PM GMT-3

CSU Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.8518.8518.3118.37--2.03%20,600
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%62,200
Apr 20, 202618.0118.3418.0018.2718.271.50%22,700
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%105,800
Apr 14, 202617.9318.0817.7017.7017.70-0.67%33,900
Apr 13, 202618.0718.2217.8217.8217.82-2.09%52,600
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
Apr 6, 202617.9718.1717.7317.7317.73-1.34%62,300
Apr 2, 202617.8718.1717.7217.9717.800.56%161,500
Apr 1, 202617.7218.7017.7217.8717.700.28%65,800
Mar 31, 202617.7818.0417.7817.8217.651.08%46,400
Mar 30, 202617.8017.8017.5817.6317.460.06%26,800
Mar 27, 202617.8017.8017.5717.6217.45-0.68%24,500
Mar 26, 202617.9617.9617.6017.7417.57-1.06%20,400
Mar 25, 202618.0018.2317.9017.9317.76-0.39%32,300
Mar 24, 202617.9718.0017.5918.0017.831.64%33,700
Mar 23, 202617.7417.9817.7117.7117.54-0.17%37,500
Mar 20, 202618.0118.1917.5617.7417.57-1.50%29,100
Mar 19, 202618.2818.3417.8318.0117.84-0.39%41,200
Mar 18, 202618.1818.3618.0018.0817.91-0.44%48,300
Mar 17, 202618.3618.6818.1618.1617.99-2.05%43,500
Mar 16, 202618.4518.9518.4218.5418.360.76%58,700
Mar 13, 202618.3518.7618.3418.4018.22-0.38%47,300
Mar 12, 202618.8618.8618.1318.4718.29-0.65%52,600
Mar 11, 202618.6918.8518.4718.5918.41-0.75%44,100
Mar 10, 202619.0919.1418.7318.7318.55-1.94%40,800
Mar 9, 202618.7319.1018.5119.1018.921.98%28,100
Mar 6, 202619.1719.1718.5918.7318.55-2.30%40,500
Mar 5, 202619.4019.4018.9019.1718.99-0.31%26,500
Mar 4, 202619.2519.4018.9819.2319.05-0.16%28,200
Mar 3, 202619.3419.3818.7519.2619.08-0.41%106,100
Mar 2, 202618.9119.9318.6019.3419.161.79%101,700
Feb 27, 202619.1819.2919.0019.0018.82-1.35%30,300
Feb 26, 202619.0919.3719.0319.2619.080.05%42,100
Feb 25, 202619.2019.3018.9519.2519.071.58%107,100
Feb 24, 202619.1219.2518.8518.9518.77-0.94%61,700
Feb 23, 202619.6619.6619.0719.1318.95-2.20%26,100
Feb 20, 202619.1719.5619.1719.5619.370.57%45,400
Feb 19, 202619.1519.4518.9319.4519.263.18%21,000
Feb 18, 202619.2419.2418.8018.8518.67-1.62%24,600
Feb 13, 202618.8519.1618.5819.1618.981.75%32,700
Feb 12, 202619.0019.0018.6218.8318.65-0.89%30,200
Feb 11, 202619.0519.1418.7519.0018.82-0.26%73,600
Feb 10, 202618.8419.0518.7219.0518.871.06%23,000
Feb 9, 202618.9219.0618.5418.8518.670.64%46,700
Feb 6, 202618.6118.7318.5418.7318.550.64%20,400
Feb 5, 202618.9218.9418.5518.6118.43-1.64%41,400
Feb 4, 202618.9518.9518.5018.9218.740.11%56,800
Feb 3, 202618.9019.0418.4718.9018.720.16%62,200
Feb 2, 202619.2619.2718.7518.8718.69-2.08%65,000
Jan 30, 202619.3619.4119.1219.2719.09-0.10%124,300
Jan 29, 202619.1019.4019.0819.2919.110.47%78,200
Jan 28, 202618.4419.2018.4419.2019.023.28%68,500
Jan 27, 202618.0618.7718.0118.5918.414.03%105,400
Jan 26, 202617.9618.0517.7117.8717.70-0.72%104,700
Jan 23, 202617.8418.0017.5818.0017.831.24%220,300
Jan 22, 202617.8317.9117.6017.7817.61-0.39%154,300
Jan 21, 202617.6517.8517.5917.8517.682.29%56,200
Jan 20, 202617.5017.6317.2217.4517.28-0.29%42,300
Jan 19, 202617.9217.9217.5017.5017.33-1.24%32,400
Jan 16, 202617.9417.9417.6017.7217.55-1.23%29,100
Jan 15, 202617.6717.9417.6017.9417.771.53%21,300
Jan 14, 202617.7617.7717.5017.6717.500.23%69,800
Jan 13, 202617.8517.8617.4517.6317.46-1.23%39,700
Jan 12, 202617.9417.9417.6217.8517.68-0.50%110,900
Jan 9, 202617.9918.2617.8317.9417.770.79%179,800
Jan 8, 202617.8319.4517.6417.8017.630.17%766,100
Jan 7, 202617.7117.8917.5017.7717.600.40%77,100
Jan 6, 202617.6518.1717.5117.7017.531.03%112,000
Jan 5, 202617.0017.6716.9217.5217.353.73%111,400
Jan 2, 202616.9517.1516.8916.8916.73-0.35%75,800
Dec 30, 202517.0117.5516.9016.9516.79-0.88%130,200
Dec 29, 202517.0517.3716.9817.1016.94-0.29%46,400
Dec 26, 202517.1917.3517.0517.1516.99-0.23%129,200
Dec 23, 202517.4517.5216.9017.1917.030.53%159,500
Dec 22, 202518.0918.0917.1017.1016.94-13.20%132,400
Dec 19, 202519.9919.9919.6219.7017.69-0.51%241,400
Dec 18, 202520.0220.5919.6919.8017.78-0.10%192,100
Dec 17, 202519.3820.2419.3819.8217.805.26%176,500
Dec 16, 202519.2219.2818.8318.8316.91-2.69%21,400
Dec 15, 202518.9719.3518.8719.3517.381.79%75,700
Dec 12, 202519.2119.2518.9019.0117.07-1.09%27,500
Dec 11, 202519.8919.8919.2119.2217.26-1.03%16,200
Dec 10, 202519.7020.1119.3919.4217.44-1.72%76,400
Dec 9, 202519.4719.9019.4619.7617.750.82%16,200
Dec 8, 202519.9719.9719.4219.6017.60-1.51%44,300
Dec 5, 202520.3520.6619.6019.9017.87-2.21%57,900
Dec 4, 202519.6120.5419.6020.3518.283.77%75,000
Dec 3, 202519.4919.6118.6919.6117.611.08%92,700
Dec 2, 202519.1619.4719.1519.4017.420.57%33,800
Dec 1, 202519.2619.3218.8119.2917.32-0.57%33,100
Nov 28, 202518.6719.4018.6719.4017.423.14%74,900