U.S. markets closed

CSU Digital S.A. (CSUD3.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
18.60+0.10 (+0.54%)
Al cierre: 05:06PM BRT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202418.5918.8818.4118.6018.6087,500
09 may 202418.2018.5218.0018.5018.5047,300
08 may 202418.1818.6718.1018.1518.1534,100
07 may 202418.0218.5617.9218.5618.5668,800
06 may 202418.3718.5518.0218.0218.0259,700
03 may 202418.5718.5718.1518.4118.4144,900
02 may 202417.9918.5717.5318.5718.57132,300
30 abr 202417.9917.9917.2617.8317.8392,300
30 abr 20240.419619 Dividendo
29 abr 202418.2918.4418.0418.2417.8232,200
26 abr 202417.7118.5517.7018.4918.0671,100
25 abr 202417.7918.1017.5517.8017.39126,300
24 abr 202417.7418.1717.4317.7917.3872,200
23 abr 202417.2017.8517.0017.7517.3465,100
22 abr 202417.6317.7117.2417.2416.8440,300
19 abr 202417.6918.0317.6217.6217.2160,300
18 abr 202417.9418.0517.6317.6817.2738,000
17 abr 202418.1618.2517.8917.9317.5271,500
16 abr 202418.5618.5617.9218.1217.7063,600
15 abr 202419.0119.0118.3518.5018.0789,100
12 abr 202419.1019.1018.5919.0118.5793,500
11 abr 202419.4519.5119.2419.2518.8139,700
10 abr 202419.6319.6719.4219.4519.0061,100
09 abr 202419.7520.0019.5519.8019.3445,000
08 abr 202419.9020.0919.7519.8519.39121,400
05 abr 202419.9020.1819.7320.0019.5439,500
04 abr 202420.0920.3219.8220.0019.5446,200
03 abr 202420.9220.9820.0520.0719.6163,200
02 abr 202420.7821.2520.1620.7920.3153,000
01 abr 202420.6520.9120.4520.5720.1065,300
28 mar 202420.5020.9820.3120.5520.0851,600
27 mar 202420.1420.4820.0020.4820.0144,600
26 mar 202420.6320.6320.1120.1619.7050,600
25 mar 202421.2921.2920.4520.5020.0352,100
25 mar 20240.157551 Dividendo
22 mar 202420.7521.4020.6121.3320.6974,700
21 mar 202420.6020.8020.2920.7620.1361,900
20 mar 202420.0520.4919.9420.4919.8753,700
19 mar 202420.0520.2419.8020.0519.4494,300
18 mar 202419.6120.2519.5420.0519.4483,400
15 mar 202420.0520.1019.3419.6119.0239,100
14 mar 202419.5120.0519.5120.0519.4451,000
13 mar 202419.9820.1019.8519.9019.3024,400
12 mar 202419.7820.1319.5219.9619.36122,700
11 mar 202420.7720.7719.7119.7219.1238,300
08 mar 202419.9820.6019.8020.4319.8192,100
07 mar 202420.5520.5519.9819.9819.3828,700
06 mar 202420.0020.5519.8420.5019.88109,000
05 mar 202419.7920.1419.6519.9919.3967,200
04 mar 202419.6020.0019.6019.7719.1741,400
01 mar 202419.5319.9019.3019.7719.1759,100
29 feb 202419.2419.7019.1019.5318.9446,500
28 feb 202419.7119.7619.2119.3618.7770,100
27 feb 202419.0820.0019.0019.9119.31146,800
26 feb 202419.1919.2618.9019.1018.5243,200
23 feb 202418.9419.3318.9019.1018.5238,400
22 feb 202419.2519.3718.8219.0818.50104,600
21 feb 202418.9619.2518.5219.2518.6763,700
20 feb 202418.9519.2718.6318.9918.4283,900
19 feb 202418.6718.9018.3318.8618.2933,000
16 feb 202418.3618.6418.1618.4917.9368,700
15 feb 202418.6218.7218.2218.3617.8161,900
14 feb 202418.5218.6017.9518.5017.9463,400
09 feb 202418.3018.5418.0318.5217.9656,600
08 feb 202418.5918.7317.9418.5117.9591,500
07 feb 202418.0018.8017.9818.7618.1961,500
06 feb 202418.1618.4717.9918.1817.6362,100
05 feb 202419.0519.0518.1518.1517.6055,600
02 feb 202418.7019.0518.2519.0518.4753,000
01 feb 202418.6318.7518.4618.7018.1347,900
31 ene 202418.9919.1018.5918.5918.0337,900
30 ene 202418.7918.9018.6018.7418.1745,800
29 ene 202419.0119.0618.7618.8418.2725,100
26 ene 202419.4419.4418.7519.0818.5046,900
25 ene 202419.3019.5019.1119.2118.6344,500
24 ene 202418.8619.3618.7619.2418.6625,000
23 ene 202418.6619.0018.5519.0018.4373,200
22 ene 202419.5019.5018.6318.6318.0752,600
19 ene 202419.0419.4118.7019.4118.8271,200
18 ene 202418.8719.0018.7218.9918.4265,700
17 ene 202419.3219.3218.8318.8618.29100,800
16 ene 202419.7119.7518.9018.9018.33101,700
15 ene 202419.8320.1819.6219.9019.30116,800
12 ene 202419.3819.9519.2819.8319.2393,500
11 ene 202419.1019.7719.1019.5018.91125,000
10 ene 202419.3519.3518.9019.0518.47146,000
09 ene 202419.2519.4018.8518.9018.3334,700
08 ene 202418.5020.0018.5019.4218.83100,500
05 ene 202418.5418.8918.4018.6718.1137,400
04 ene 202418.6518.7018.4318.4417.8840,800
03 ene 202418.5918.9518.5518.7018.1349,700
02 ene 202419.5619.5618.4019.1018.52164,300
28 dic 202319.0419.5719.0419.5718.9859,800
27 dic 202319.1819.3718.8619.3018.7242,300
26 dic 202319.5919.5918.8519.2218.6445,500
22 dic 202319.5419.8519.1719.3318.7560,400
21 dic 202319.8920.0219.2619.2618.6871,100
20 dic 202319.4519.9519.0219.5818.9975,600
19 dic 202318.5419.4918.4419.4918.9084,800
18 dic 202318.3018.5518.0018.5517.9952,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...