CSU Digital S.A. (BVMF:CSUD3)
Brazil
· Delayed Price · Currency is BRL 19.90
-0.45 (-2.21%)
At close: Dec 5, 2025
CSU Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.35 | 20.66 | 19.60 | 19.90 | 19.90 | -2.21% | 57,900 |
| Dec 4, 2025 | 19.61 | 20.54 | 19.60 | 20.35 | 20.35 | 3.77% | 75,000 |
| Dec 3, 2025 | 19.49 | 19.61 | 18.69 | 19.61 | 19.61 | 1.08% | 92,700 |
| Dec 2, 2025 | 19.16 | 19.47 | 19.15 | 19.40 | 19.40 | 0.57% | 33,800 |
| Dec 1, 2025 | 19.26 | 19.32 | 18.81 | 19.29 | 19.29 | -0.57% | 33,100 |
| Nov 28, 2025 | 18.67 | 19.40 | 18.67 | 19.40 | 19.40 | 3.14% | 74,900 |
| Nov 27, 2025 | 18.73 | 18.85 | 18.28 | 18.81 | 18.81 | 0.80% | 45,100 |
| Nov 26, 2025 | 18.99 | 19.11 | 18.64 | 18.66 | 18.66 | -1.69% | 54,500 |
| Nov 25, 2025 | 18.99 | 19.17 | 18.98 | 18.98 | 18.98 | -0.37% | 11,300 |
| Nov 24, 2025 | 19.17 | 19.47 | 19.05 | 19.05 | 19.05 | -0.73% | 22,500 |
| Nov 21, 2025 | 19.46 | 19.46 | 18.98 | 19.19 | 19.19 | -1.39% | 16,700 |
| Nov 19, 2025 | 19.21 | 19.54 | 19.10 | 19.46 | 19.46 | -0.76% | 31,700 |
| Nov 18, 2025 | 19.19 | 19.61 | 18.93 | 19.61 | 19.61 | 2.19% | 34,000 |
| Nov 17, 2025 | 19.13 | 19.53 | 19.03 | 19.19 | 19.19 | -0.57% | 24,600 |
| Nov 14, 2025 | 18.43 | 19.30 | 18.43 | 19.30 | 19.30 | 3.82% | 47,500 |
| Nov 13, 2025 | 18.30 | 18.76 | 18.30 | 18.59 | 18.59 | -0.16% | 64,000 |
| Nov 12, 2025 | 18.09 | 18.62 | 18.09 | 18.62 | 18.62 | 2.48% | 38,700 |
| Nov 11, 2025 | 17.79 | 18.54 | 17.76 | 18.17 | 18.17 | 2.08% | 66,200 |
| Nov 10, 2025 | 18.01 | 18.24 | 17.80 | 17.80 | 17.80 | -1.17% | 30,600 |
| Nov 7, 2025 | 18.00 | 18.01 | 17.50 | 18.01 | 18.01 | 0.06% | 37,200 |
| Nov 6, 2025 | 17.98 | 18.12 | 17.75 | 18.00 | 18.00 | 0.11% | 28,200 |
| Nov 5, 2025 | 17.61 | 18.10 | 17.58 | 17.98 | 17.98 | 1.24% | 53,900 |
| Nov 4, 2025 | 18.37 | 18.37 | 17.57 | 17.76 | 17.76 | -3.43% | 37,000 |
| Nov 3, 2025 | 17.85 | 18.39 | 17.73 | 18.39 | 18.39 | 3.03% | 18,400 |
| Oct 31, 2025 | 17.82 | 17.95 | 17.65 | 17.85 | 17.85 | 0.17% | 14,100 |
| Oct 30, 2025 | 17.81 | 18.19 | 17.70 | 17.82 | 17.82 | -1.00% | 24,200 |
| Oct 29, 2025 | 17.49 | 18.00 | 17.37 | 18.00 | 18.00 | 2.86% | 29,100 |
| Oct 28, 2025 | 17.70 | 17.70 | 17.39 | 17.50 | 17.50 | -0.34% | 21,800 |
| Oct 27, 2025 | 17.79 | 17.79 | 17.54 | 17.56 | 17.56 | -0.73% | 10,400 |
| Oct 24, 2025 | 17.73 | 17.87 | 17.55 | 17.69 | 17.69 | -0.23% | 22,500 |
| Oct 23, 2025 | 17.32 | 17.73 | 17.22 | 17.73 | 17.73 | 2.54% | 14,900 |
| Oct 22, 2025 | 17.59 | 17.60 | 17.29 | 17.29 | 17.29 | -1.76% | 25,100 |
| Oct 21, 2025 | 17.16 | 17.66 | 17.15 | 17.60 | 17.60 | 2.27% | 21,900 |
| Oct 20, 2025 | 17.52 | 17.52 | 17.21 | 17.21 | 17.21 | -2.49% | 15,800 |
| Oct 17, 2025 | 17.11 | 17.65 | 17.00 | 17.65 | 17.65 | 3.22% | 31,700 |
| Oct 16, 2025 | 17.34 | 17.34 | 17.10 | 17.10 | 17.10 | -1.38% | 14,900 |
| Oct 15, 2025 | 17.19 | 17.52 | 17.08 | 17.34 | 17.34 | 0.81% | 36,800 |
| Oct 14, 2025 | 17.25 | 17.28 | 17.10 | 17.20 | 17.20 | -0.29% | 18,700 |
| Oct 13, 2025 | 17.21 | 17.57 | 16.75 | 17.25 | 17.25 | -1.88% | 31,300 |
| Oct 10, 2025 | 16.97 | 17.58 | 16.84 | 17.58 | 17.58 | 3.41% | 46,900 |
| Oct 9, 2025 | 17.10 | 17.52 | 17.00 | 17.00 | 17.00 | -0.58% | 42,700 |
| Oct 8, 2025 | 17.35 | 17.35 | 17.00 | 17.10 | 17.10 | -0.29% | 21,200 |
| Oct 7, 2025 | 17.31 | 17.35 | 17.13 | 17.15 | 17.15 | -1.72% | 38,800 |
| Oct 6, 2025 | 17.76 | 17.85 | 17.45 | 17.45 | 17.45 | -1.97% | 33,000 |
| Oct 3, 2025 | 18.06 | 18.06 | 17.64 | 17.80 | 17.80 | -1.44% | 32,500 |
| Oct 2, 2025 | 18.05 | 18.08 | 17.90 | 18.06 | 17.89 | 0.06% | 42,400 |
| Oct 1, 2025 | 18.40 | 18.41 | 18.00 | 18.05 | 17.88 | -2.90% | 50,200 |
| Sep 30, 2025 | 18.29 | 18.59 | 18.05 | 18.59 | 18.41 | 2.14% | 29,100 |
| Sep 29, 2025 | 18.24 | 18.25 | 18.08 | 18.20 | 18.03 | -0.05% | 14,400 |
| Sep 26, 2025 | 18.50 | 18.70 | 18.21 | 18.21 | 18.04 | -2.52% | 9,700 |