CSU Digital S.A. (BVMF:CSUD3)
Brazil · Delayed Price · Currency is BRL 16.95
-0.15 (-0.88%)
At close: Dec 30, 2025
CSU Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 17.01 | 17.55 | 16.90 | 16.95 | 16.95 | -0.88% | 130,200 |
| Dec 29, 2025 | 17.05 | 17.37 | 16.98 | 17.10 | 17.10 | -0.29% | 46,400 |
| Dec 26, 2025 | 17.19 | 17.35 | 17.05 | 17.15 | 17.15 | -0.23% | 129,200 |
| Dec 23, 2025 | 17.45 | 17.52 | 16.90 | 17.19 | 17.19 | 0.53% | 159,500 |
| Dec 22, 2025 | 18.09 | 18.09 | 17.10 | 17.10 | 17.10 | -13.20% | 132,400 |
| Dec 19, 2025 | 19.99 | 19.99 | 19.62 | 19.70 | 17.86 | -0.51% | 241,400 |
| Dec 18, 2025 | 20.02 | 20.59 | 19.69 | 19.80 | 17.95 | -0.10% | 192,100 |
| Dec 17, 2025 | 19.38 | 20.24 | 19.38 | 19.82 | 17.97 | 5.26% | 176,500 |
| Dec 16, 2025 | 19.22 | 19.28 | 18.83 | 18.83 | 17.07 | -2.69% | 21,400 |
| Dec 15, 2025 | 18.97 | 19.35 | 18.87 | 19.35 | 17.54 | 1.79% | 75,700 |
| Dec 12, 2025 | 19.21 | 19.25 | 18.90 | 19.01 | 17.24 | -1.09% | 27,500 |
| Dec 11, 2025 | 19.89 | 19.89 | 19.21 | 19.22 | 17.43 | -1.03% | 16,200 |
| Dec 10, 2025 | 19.70 | 20.11 | 19.39 | 19.42 | 17.61 | -1.72% | 76,400 |
| Dec 9, 2025 | 19.47 | 19.90 | 19.46 | 19.76 | 17.92 | 0.82% | 16,200 |
| Dec 8, 2025 | 19.97 | 19.97 | 19.42 | 19.60 | 17.77 | -1.51% | 44,300 |
| Dec 5, 2025 | 20.35 | 20.66 | 19.60 | 19.90 | 18.04 | -2.21% | 57,900 |
| Dec 4, 2025 | 19.61 | 20.54 | 19.60 | 20.35 | 18.45 | 3.77% | 75,000 |
| Dec 3, 2025 | 19.49 | 19.61 | 18.69 | 19.61 | 17.78 | 1.08% | 92,700 |
| Dec 2, 2025 | 19.16 | 19.47 | 19.15 | 19.40 | 17.59 | 0.57% | 33,800 |
| Dec 1, 2025 | 19.26 | 19.32 | 18.81 | 19.29 | 17.49 | -0.57% | 33,100 |
| Nov 28, 2025 | 18.67 | 19.40 | 18.67 | 19.40 | 17.59 | 3.14% | 74,900 |
| Nov 27, 2025 | 18.73 | 18.85 | 18.28 | 18.81 | 17.06 | 0.80% | 45,100 |
| Nov 26, 2025 | 18.99 | 19.11 | 18.64 | 18.66 | 16.92 | -1.69% | 54,500 |
| Nov 25, 2025 | 18.99 | 19.17 | 18.98 | 18.98 | 17.21 | -0.37% | 11,300 |
| Nov 24, 2025 | 19.17 | 19.47 | 19.05 | 19.05 | 17.27 | -0.73% | 22,500 |
| Nov 21, 2025 | 19.46 | 19.46 | 18.98 | 19.19 | 17.40 | -1.39% | 16,700 |
| Nov 19, 2025 | 19.21 | 19.54 | 19.10 | 19.46 | 17.64 | -0.76% | 31,700 |
| Nov 18, 2025 | 19.19 | 19.61 | 18.93 | 19.61 | 17.78 | 2.19% | 34,000 |
| Nov 17, 2025 | 19.13 | 19.53 | 19.03 | 19.19 | 17.40 | -0.57% | 24,600 |
| Nov 14, 2025 | 18.43 | 19.30 | 18.43 | 19.30 | 17.50 | 3.82% | 47,500 |
| Nov 13, 2025 | 18.30 | 18.76 | 18.30 | 18.59 | 16.86 | -0.16% | 64,000 |
| Nov 12, 2025 | 18.09 | 18.62 | 18.09 | 18.62 | 16.88 | 2.48% | 38,700 |
| Nov 11, 2025 | 17.79 | 18.54 | 17.76 | 18.17 | 16.47 | 2.08% | 66,200 |
| Nov 10, 2025 | 18.01 | 18.24 | 17.80 | 17.80 | 16.14 | -1.17% | 30,600 |
| Nov 7, 2025 | 18.00 | 18.01 | 17.50 | 18.01 | 16.33 | 0.06% | 37,200 |
| Nov 6, 2025 | 17.98 | 18.12 | 17.75 | 18.00 | 16.32 | 0.11% | 28,200 |
| Nov 5, 2025 | 17.61 | 18.10 | 17.58 | 17.98 | 16.30 | 1.24% | 53,900 |
| Nov 4, 2025 | 18.37 | 18.37 | 17.57 | 17.76 | 16.10 | -3.43% | 37,000 |
| Nov 3, 2025 | 17.85 | 18.39 | 17.73 | 18.39 | 16.67 | 3.03% | 18,400 |
| Oct 31, 2025 | 17.82 | 17.95 | 17.65 | 17.85 | 16.18 | 0.17% | 14,100 |
| Oct 30, 2025 | 17.81 | 18.19 | 17.70 | 17.82 | 16.16 | -1.00% | 24,200 |
| Oct 29, 2025 | 17.49 | 18.00 | 17.37 | 18.00 | 16.32 | 2.86% | 29,100 |
| Oct 28, 2025 | 17.70 | 17.70 | 17.39 | 17.50 | 15.87 | -0.34% | 21,800 |
| Oct 27, 2025 | 17.79 | 17.79 | 17.54 | 17.56 | 15.92 | -0.73% | 10,400 |
| Oct 24, 2025 | 17.73 | 17.87 | 17.55 | 17.69 | 16.04 | -0.23% | 22,500 |
| Oct 23, 2025 | 17.32 | 17.73 | 17.22 | 17.73 | 16.08 | 2.54% | 14,900 |
| Oct 22, 2025 | 17.59 | 17.60 | 17.29 | 17.29 | 15.68 | -1.76% | 25,100 |
| Oct 21, 2025 | 17.16 | 17.66 | 17.15 | 17.60 | 15.96 | 2.27% | 21,900 |
| Oct 20, 2025 | 17.52 | 17.52 | 17.21 | 17.21 | 15.60 | -2.49% | 15,800 |
| Oct 17, 2025 | 17.11 | 17.65 | 17.00 | 17.65 | 16.00 | 3.22% | 31,700 |