CSU Digital S.A. (BVMF:CSUD3)
Brazil
· Delayed Price · Currency is BRL 18.21
-0.47 (-2.52%)
At close: Sep 26, 2025
CSU Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.50 | 18.70 | 18.21 | 18.21 | 18.21 | -2.52% | 9,700 |
| Sep 25, 2025 | 18.46 | 18.68 | 18.14 | 18.68 | 18.68 | 1.41% | 20,400 |
| Sep 24, 2025 | 18.12 | 18.42 | 18.12 | 18.42 | 18.42 | 0.88% | 9,100 |
| Sep 23, 2025 | 18.79 | 18.79 | 18.18 | 18.26 | 18.26 | -2.87% | 64,200 |
| Sep 22, 2025 | 18.50 | 18.80 | 18.18 | 18.80 | 18.80 | 1.62% | 17,800 |
| Sep 19, 2025 | 18.11 | 18.89 | 18.11 | 18.50 | 18.50 | 0.87% | 31,800 |
| Sep 18, 2025 | 18.15 | 18.35 | 18.09 | 18.34 | 18.34 | 0.33% | 10,200 |
| Sep 17, 2025 | 18.19 | 18.34 | 18.06 | 18.28 | 18.28 | 0.44% | 17,500 |
| Sep 16, 2025 | 18.15 | 18.24 | 18.05 | 18.20 | 18.20 | -0.22% | 19,500 |
| Sep 15, 2025 | 17.88 | 18.24 | 17.68 | 18.24 | 18.24 | 1.33% | 33,200 |
| Sep 12, 2025 | 18.00 | 18.24 | 17.85 | 18.00 | 18.00 | -1.10% | 13,200 |
| Sep 11, 2025 | 17.92 | 18.30 | 17.90 | 18.20 | 18.20 | - | 23,900 |
| Sep 10, 2025 | 18.15 | 18.50 | 18.00 | 18.20 | 18.20 | 0.28% | 43,700 |
| Sep 9, 2025 | 18.45 | 18.45 | 18.10 | 18.15 | 18.15 | -0.55% | 32,300 |
| Sep 8, 2025 | 18.47 | 18.47 | 18.08 | 18.25 | 18.25 | -0.71% | 13,400 |
| Sep 5, 2025 | 18.10 | 18.39 | 18.03 | 18.38 | 18.38 | 0.60% | 84,000 |
| Sep 4, 2025 | 18.36 | 18.73 | 18.08 | 18.27 | 18.27 | -1.51% | 53,400 |
| Sep 3, 2025 | 18.27 | 18.55 | 18.11 | 18.55 | 18.55 | 1.59% | 21,200 |
| Sep 2, 2025 | 18.52 | 18.57 | 18.20 | 18.26 | 18.26 | -1.83% | 29,800 |
| Sep 1, 2025 | 18.90 | 19.02 | 18.57 | 18.60 | 18.60 | -1.59% | 39,200 |
| Aug 29, 2025 | 18.93 | 19.00 | 18.73 | 18.90 | 18.90 | - | 33,200 |
| Aug 28, 2025 | 18.37 | 18.90 | 18.31 | 18.90 | 18.90 | 3.28% | 53,500 |
| Aug 27, 2025 | 18.45 | 18.71 | 18.27 | 18.30 | 18.30 | -1.03% | 40,700 |
| Aug 26, 2025 | 17.81 | 18.90 | 17.64 | 18.49 | 18.49 | 3.88% | 127,500 |
| Aug 25, 2025 | 17.60 | 18.23 | 17.60 | 17.80 | 17.80 | 0.23% | 23,300 |
| Aug 22, 2025 | 17.60 | 17.94 | 17.60 | 17.76 | 17.76 | 0.97% | 19,400 |
| Aug 21, 2025 | 17.86 | 18.07 | 17.59 | 17.59 | 17.59 | -2.82% | 13,800 |
| Aug 20, 2025 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 2.55% | 19,300 |
| Aug 19, 2025 | 17.17 | 18.01 | 17.17 | 17.65 | 17.65 | 1.44% | 43,900 |
| Aug 18, 2025 | 17.24 | 17.46 | 17.14 | 17.40 | 17.40 | 0.12% | 42,500 |
| Aug 15, 2025 | 17.26 | 17.53 | 17.26 | 17.38 | 17.38 | -0.34% | 13,700 |
| Aug 14, 2025 | 17.22 | 17.44 | 17.15 | 17.44 | 17.44 | 1.34% | 16,200 |
| Aug 13, 2025 | 17.21 | 17.34 | 17.10 | 17.21 | 17.21 | -1.32% | 31,200 |
| Aug 12, 2025 | 17.15 | 17.45 | 17.07 | 17.44 | 17.44 | 1.10% | 27,800 |
| Aug 11, 2025 | 17.41 | 17.41 | 16.91 | 17.25 | 17.25 | - | 30,800 |
| Aug 8, 2025 | 16.91 | 17.25 | 16.91 | 17.25 | 17.25 | 0.29% | 42,700 |
| Aug 7, 2025 | 17.01 | 17.23 | 16.86 | 17.20 | 17.20 | -0.35% | 45,300 |
| Aug 6, 2025 | 17.32 | 17.50 | 16.85 | 17.26 | 17.26 | -0.23% | 54,000 |
| Aug 5, 2025 | 17.52 | 17.57 | 16.96 | 17.30 | 17.30 | -2.26% | 83,900 |
| Aug 4, 2025 | 18.40 | 18.40 | 17.55 | 17.70 | 17.70 | -2.21% | 20,900 |
| Aug 1, 2025 | 17.89 | 18.24 | 17.66 | 18.10 | 18.10 | 2.32% | 50,800 |
| Jul 31, 2025 | 17.52 | 17.83 | 17.36 | 17.69 | 17.69 | -1.61% | 36,200 |
| Jul 30, 2025 | 17.50 | 17.98 | 17.16 | 17.98 | 17.98 | 2.74% | 25,300 |
| Jul 29, 2025 | 17.16 | 17.60 | 17.15 | 17.50 | 17.50 | 1.45% | 38,700 |
| Jul 28, 2025 | 17.15 | 17.28 | 17.06 | 17.25 | 17.25 | -0.86% | 18,900 |
| Jul 25, 2025 | 17.40 | 17.40 | 17.19 | 17.40 | 17.40 | - | 20,800 |
| Jul 24, 2025 | 17.30 | 17.40 | 17.15 | 17.40 | 17.40 | - | 35,000 |
| Jul 23, 2025 | 17.40 | 17.54 | 16.98 | 17.40 | 17.40 | -0.06% | 21,300 |
| Jul 22, 2025 | 17.59 | 17.59 | 17.32 | 17.41 | 17.41 | -0.91% | 19,200 |
| Jul 21, 2025 | 17.39 | 17.57 | 17.10 | 17.57 | 17.57 | 0.40% | 12,800 |