CSU Digital SA (CSUD3)

CSUD3
🏛️ Brésil →
18.20
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-29 9.98 10.48 9.98 10.48 0.1M
2022-12-28 9.84 10.02 9.79 9.98 0.1M
2022-12-27 9.67 9.84 9.40 9.83 0.1M
2022-12-26 9.81 9.87 9.53 9.79 0.1M
2022-12-23 9.79 10.00 9.60 9.84 0.2M
2022-12-22 9.72 9.79 9.22 9.79 0.1M
2022-12-21 9.96 10.22 9.22 9.72 0.4M
2022-12-20 9.83 10.13 9.83 9.90 0.1M
2022-12-19 9.63 9.96 9.58 9.79 0.1M
2022-12-16 9.89 10.13 9.64 9.70 0.1M
2022-12-15 10.01 10.33 9.79 9.98 0.1M
2022-12-14 9.76 10.12 9.64 9.89 0.1M
2022-12-13 10.18 10.22 9.89 9.91 0.1M
2022-12-12 10.22 10.36 9.77 10.07 0.1M
2022-12-09 10.28 10.28 9.72 10.22 0.2M
2022-12-08 10.51 10.51 9.89 9.97 0.1M
2022-12-07 10.43 10.49 10.08 10.48 0.1M
2022-12-06 10.79 10.79 10.20 10.46 0.1M
2022-12-05 10.96 10.96 10.37 10.57 0.1M
2022-12-02 10.55 10.96 10.47 10.96 0.0M
2022-12-01 10.70 10.84 10.43 10.55 0.1M
2022-11-30 10.56 10.72 10.38 10.70 0.1M
2022-11-29 10.28 10.63 10.10 10.55 0.1M
2022-11-28 10.11 10.26 9.92 10.23 0.1M
2022-11-25 10.43 10.46 10.02 10.18 0.1M
2022-11-24 10.36 10.76 10.36 10.57 0.1M
2022-11-23 10.60 10.60 10.11 10.41 0.1M
2022-11-22 10.64 10.74 10.31 10.59 0.1M
2022-11-21 10.73 10.79 10.25 10.62 0.1M
2022-11-18 11.12 11.20 10.36 10.65 0.1M
2022-11-17 10.29 11.19 9.95 11.19 0.1M
2022-11-16 11.19 11.19 10.39 10.72 0.1M
2022-11-14 11.29 11.36 10.73 10.97 0.1M
2022-11-11 11.75 11.76 10.82 11.19 0.3M
2022-11-10 12.60 12.60 11.64 11.74 0.2M
2022-11-09 12.34 12.86 12.30 12.60 0.1M
2022-11-08 12.37 12.59 12.09 12.30 0.1M
2022-11-07 12.65 12.86 12.42 12.51 0.1M
2022-11-04 12.73 12.91 12.46 12.86 0.1M
2022-11-03 12.78 12.93 12.51 12.68 0.1M
2022-11-01 12.69 12.99 12.58 12.93 0.1M
2022-10-31 12.36 13.05 12.28 12.95 0.1M
2022-10-28 12.32 12.78 12.32 12.57 0.1M
2022-10-27 12.52 12.71 12.31 12.58 0.1M
2022-10-26 12.44 12.64 12.22 12.53 0.1M
2022-10-25 12.63 12.79 12.44 12.58 0.1M
2022-10-24 12.78 12.96 12.60 12.60 0.1M
2022-10-21 12.90 12.91 12.52 12.91 0.1M
2022-10-20 12.93 12.97 12.52 12.78 0.1M
2022-10-19 12.50 12.95 12.31 12.95 0.1M
2022-10-18 12.08 12.47 11.94 12.47 0.1M
2022-10-17 11.96 12.15 11.78 12.12 0.1M
2022-10-14 11.84 12.10 11.76 12.03 0.1M
2022-10-13 11.58 12.02 11.50 11.76 0.1M
2022-10-11 12.12 12.18 11.59 11.59 0.1M
2022-10-10 12.25 12.26 12.03 12.17 0.1M
2022-10-07 12.50 12.53 12.18 12.24 0.1M
2022-10-06 12.25 12.51 12.17 12.51 0.1M
2022-10-05 12.51 12.51 12.06 12.17 0.1M
2022-10-04 12.17 12.70 12.10 12.43 0.1M
2022-10-03 12.09 12.54 12.00 12.43 0.2M
2022-09-30 11.78 12.27 11.73 12.07 0.1M
2022-09-29 12.15 12.20 11.75 11.86 0.1M
2022-09-28 11.77 12.28 11.77 12.03 0.1M
2022-09-27 12.43 12.45 11.77 11.77 0.1M
2022-09-26 12.74 12.80 11.70 12.30 0.1M
2022-09-23 12.42 12.70 12.42 12.63 0.1M
2022-09-22 12.54 12.67 12.19 12.67 0.1M
2022-09-21 12.54 12.69 12.31 12.54 0.1M
2022-09-20 12.55 12.65 12.19 12.54 0.1M
2022-09-19 12.85 12.88 12.46 12.55 0.1M
2022-09-16 12.98 13.06 12.35 12.74 0.1M
2022-09-15 12.47 13.22 11.97 12.99 0.1M
2022-09-14 12.25 12.48 12.03 12.47 0.1M
2022-09-13 12.54 12.73 12.24 12.25 0.1M
2022-09-12 12.83 12.98 12.61 12.69 0.1M
2022-09-09 12.70 13.01 12.56 12.87 0.2M
2022-09-08 12.42 12.80 12.37 12.67 0.2M
2022-09-06 12.42 12.47 12.13 12.46 0.2M
2022-09-05 11.60 12.55 11.60 12.40 0.2M
2022-09-02 11.30 11.80 11.29 11.80 0.8M
2022-09-01 11.62 11.79 11.45 11.76 0.2M
2022-08-31 11.63 11.89 11.52 11.72 0.2M
2022-08-30 11.88 11.96 11.54 11.63 0.1M
2022-08-29 11.92 11.97 11.74 11.80 0.1M
2022-08-26 12.16 12.26 11.85 11.92 0.1M
2022-08-25 12.20 12.33 11.95 12.15 0.1M
2022-08-24 11.88 12.22 11.88 12.19 0.1M
2022-08-23 11.74 12.08 11.74 11.89 0.1M
2022-08-22 11.95 11.95 11.62 11.89 0.1M
2022-08-19 11.97 11.97 11.72 11.93 0.1M
2022-08-18 12.23 12.23 11.96 12.15 0.1M
2022-08-17 12.35 12.35 12.02 12.22 0.1M
2022-08-16 12.53 12.61 12.16 12.35 0.2M
2022-08-15 12.15 12.67 12.07 12.54 0.2M
2022-08-12 12.17 12.45 12.02 12.23 0.2M
2022-08-11 12.35 12.48 12.02 12.22 0.2M
2022-08-10 11.83 12.40 11.74 12.40 0.3M
2022-08-09 11.51 11.79 11.42 11.79 0.2M
2022-08-08 11.46 11.81 11.45 11.67 0.2M
2022-08-05 11.75 11.93 11.29 11.53 0.3M
2022-08-04 12.36 12.81 11.58 11.82 0.3M
2022-08-03 12.02 12.35 12.02 12.13 0.1M
2022-08-02 12.17 12.26 11.91 11.96 0.1M
2022-08-01 12.28 12.38 12.07 12.15 0.1M
2022-07-29 12.15 12.28 12.01 12.28 0.1M
2022-07-28 12.20 12.46 12.11 12.29 0.1M
2022-07-27 12.08 12.31 12.03 12.14 0.1M
2022-07-26 12.25 12.32 12.00 12.08 0.1M
2022-07-25 12.49 12.49 12.10 12.35 0.1M
2022-07-22 12.40 12.40 12.04 12.14 0.1M
2022-07-21 11.89 12.41 11.79 12.41 0.1M
2022-07-20 11.76 12.02 11.59 11.97 0.1M
2022-07-19 11.29 11.74 11.14 11.59 0.1M
2022-07-18 11.45 11.69 11.17 11.23 0.1M
2022-07-15 11.74 11.76 11.43 11.45 0.1M
2022-07-14 11.82 11.82 11.41 11.64 0.1M
2022-07-13 12.02 12.02 11.56 11.82 0.1M
2022-07-12 11.43 12.06 11.31 11.93 0.1M
2022-07-11 11.74 11.74 11.36 11.43 0.1M
2022-07-08 11.78 11.89 11.50 11.76 0.1M
2022-07-07 11.68 11.78 11.49 11.78 0.1M
2022-07-06 11.03 11.68 11.01 11.68 0.1M
2022-07-05 10.83 11.03 10.42 11.03 0.1M
2022-07-04 10.97 11.10 10.71 10.85 0.1M
2022-07-01 10.84 11.11 10.74 10.97 0.1M
2022-06-30 10.90 11.04 10.66 10.84 0.1M
2022-06-29 10.73 11.18 10.64 11.18 0.1M
2022-06-28 11.10 11.13 10.58 10.71 0.1M
2022-06-27 10.78 10.96 10.67 10.96 0.1M
2022-06-24 10.87 11.11 10.55 10.80 0.2M
2022-06-23 10.88 11.18 10.78 10.91 0.1M
2022-06-22 10.97 11.15 10.80 11.03 0.1M
2022-06-21 10.45 11.18 10.45 11.02 0.2M
2022-06-20 10.75 10.93 10.43 10.43 0.1M
2022-06-17 10.82 10.86 10.46 10.86 0.1M
2022-06-15 10.61 10.88 10.45 10.84 0.2M
2022-06-14 10.68 10.72 10.43 10.57 0.1M
2022-06-13 11.05 11.05 10.58 10.68 0.1M
2022-06-10 11.37 11.37 11.00 11.23 0.2M
2022-06-09 11.42 11.58 11.25 11.42 0.1M
2022-06-08 11.45 11.69 11.30 11.51 0.1M
2022-06-07 11.50 11.61 11.25 11.40 0.1M
2022-06-06 11.69 11.78 11.44 11.68 0.1M
2022-06-03 11.67 11.79 11.40 11.71 0.1M
2022-06-02 11.48 12.05 11.24 11.75 0.2M
2022-06-01 11.84 11.90 11.37 11.40 0.1M
2022-05-31 11.80 12.01 11.63 11.73 0.1M
2022-05-30 11.86 12.06 11.58 11.78 0.1M
2022-05-27 11.71 11.97 11.71 11.87 0.1M
2022-05-26 11.63 11.96 11.54 11.89 0.2M
2022-05-25 11.73 12.28 11.51 11.64 0.4M
2022-05-24 11.78 11.82 11.33 11.82 0.1M
2022-05-23 12.09 12.41 11.84 11.91 0.1M
2022-05-20 11.46 12.10 11.46 12.05 0.3M
2022-05-19 11.47 11.56 11.17 11.38 0.1M
2022-05-18 11.76 12.05 11.21 11.31 0.3M
2022-05-17 11.76 12.24 11.76 11.84 0.1M
2022-05-16 11.49 11.80 11.46 11.66 0.1M
2022-05-13 11.38 11.86 11.38 11.63 0.1M
2022-05-12 11.10 11.46 11.10 11.45 0.1M
2022-05-11 11.25 11.75 11.14 11.27 0.2M
2022-05-10 11.15 11.53 11.04 11.16 0.2M
2022-05-09 11.53 11.58 11.12 11.12 0.2M
2022-05-06 11.93 11.96 11.48 11.62 0.2M
2022-05-05 12.07 12.20 11.68 12.15 0.2M
2022-05-04 12.00 12.47 11.58 12.15 0.2M
2022-05-03 11.86 12.02 11.70 11.89 0.2M
2022-05-02 12.05 12.05 11.39 11.90 0.3M
2022-04-29 12.48 12.72 12.07 12.09 0.1M
2022-04-28 12.29 12.40 11.99 12.40 0.1M
2022-04-27 12.25 12.41 11.99 12.26 0.1M
2022-04-26 12.37 12.64 11.77 12.28 0.2M
2022-04-25 12.38 12.62 12.02 12.44 0.4M
2022-04-22 12.90 12.90 12.52 12.52 0.2M
2022-04-20 12.73 12.99 12.63 12.89 0.1M
2022-04-19 12.20 12.73 12.15 12.73 0.1M
2022-04-18 12.22 12.33 11.89 12.20 0.2M
2022-04-14 12.78 12.78 12.32 12.51 0.2M
2022-04-13 12.37 12.81 12.25 12.81 0.1M
2022-04-12 12.39 12.63 12.34 12.42 0.1M
2022-04-11 12.24 12.40 12.17 12.17 0.1M
2022-04-08 12.64 12.67 12.13 12.29 0.2M
2022-04-07 12.28 12.60 12.19 12.60 0.2M
2022-04-06 12.78 12.78 12.19 12.52 0.2M
2022-04-05 13.24 13.31 12.74 12.90 0.3M
2022-04-04 12.72 13.42 12.72 13.34 0.2M
2022-04-01 12.74 13.04 12.54 12.84 0.2M
2022-03-31 13.42 13.47 12.54 12.54 0.5M
2022-03-30 13.71 14.03 13.28 13.47 0.2M
2022-03-29 13.92 14.24 13.76 13.76 0.1M
2022-03-28 14.14 14.19 13.72 13.86 0.1M
2022-03-25 13.86 14.33 13.86 14.14 0.1M
2022-03-24 13.81 14.16 13.58 14.06 0.1M
2022-03-23 13.28 14.08 13.22 13.76 0.2M
2022-03-22 13.38 13.70 13.32 13.33 0.1M
2022-03-21 12.97 13.48 12.91 13.26 0.2M
2022-03-18 12.54 13.29 12.43 13.22 0.2M
2022-03-17 12.71 12.71 12.12 12.60 0.1M
2022-03-16 12.39 12.63 12.24 12.46 0.2M
2022-03-15 12.11 12.32 11.63 12.30 0.1M
2022-03-14 12.09 12.18 11.75 12.07 0.2M
2022-03-11 12.65 12.65 11.97 12.00 0.2M
2022-03-10 12.56 12.81 12.30 12.35 0.2M
2022-03-09 11.76 12.94 11.76 12.72 0.3M
2022-03-08 11.38 12.14 11.23 11.80 0.3M
2022-03-07 11.87 11.91 11.31 11.48 0.2M
2022-03-04 12.28 12.33 11.81 11.94 0.3M
2022-03-03 11.98 12.46 11.98 12.27 0.3M
2022-03-02 12.08 12.08 11.57 11.99 0.1M
2022-02-25 11.98 12.22 11.86 12.10 0.2M
2022-02-24 13.00 13.67 12.52 13.51 0.3M
2022-02-23 13.53 13.94 13.00 13.34 0.2M
2022-02-22 13.36 13.77 13.35 13.53 0.2M
2022-02-21 14.08 14.08 13.10 13.54 0.2M
2022-02-18 13.92 14.09 13.68 13.68 0.2M
2022-02-17 14.14 14.31 13.61 13.82 0.2M
2022-02-16 13.54 14.46 13.54 14.14 0.6M
2022-02-15 13.26 13.72 13.16 13.52 0.2M
2022-02-14 12.93 13.51 12.87 13.06 0.2M
2022-02-11 13.04 13.21 12.85 13.04 0.2M
2022-02-10 13.15 13.15 12.47 12.96 0.4M
2022-02-09 12.95 13.30 12.67 13.00 0.3M
2022-02-08 13.14 13.23 12.66 12.81 0.1M
2022-02-07 13.08 13.56 12.61 13.14 0.2M
2022-02-04 13.81 13.92 13.05 13.08 0.4M
2022-02-03 13.98 14.41 13.71 13.97 0.3M
2022-02-02 15.08 15.33 13.96 13.96 0.4M
2022-02-01 14.48 15.11 14.29 15.11 0.4M
2022-01-31 13.69 14.86 13.62 14.36 0.4M
2022-01-28 13.41 13.74 13.14 13.51 0.3M
2022-01-27 13.21 13.68 12.95 13.39 0.3M
2022-01-26 12.90 13.78 12.67 13.23 0.5M
2022-01-25 12.45 13.07 12.39 12.86 0.2M
2022-01-24 13.07 13.07 12.19 12.75 0.3M
2022-01-21 12.63 13.14 12.49 13.14 0.3M
2022-01-20 12.41 13.04 12.08 12.63 0.4M
2022-01-19 11.61 12.36 11.56 12.23 0.3M
2022-01-18 11.90 12.20 11.49 11.61 0.2M
2022-01-17 11.74 12.19 11.74 11.90 0.1M
2022-01-14 11.70 11.95 11.49 11.88 0.2M
2022-01-13 11.98 12.04 11.53 11.70 0.2M
2022-01-12 11.28 11.98 11.12 11.98 0.2M
2022-01-11 11.36 11.51 10.98 11.27 0.2M
2022-01-10 11.75 11.75 10.85 11.35 0.2M
2022-01-07 10.86 11.79 10.67 11.79 0.4M
2022-01-06 11.05 11.19 10.74 10.99 0.3M
2022-01-05 11.61 11.84 10.99 10.99 0.2M
2022-01-04 12.08 12.25 11.45 11.49 0.3M
2022-01-03 12.63 12.95 11.93 12.16 0.3M