CSU Digital SA (CSUD3)

CSUD3
🏛️ Brasilien →
18.20
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 12.20 12.63 12.01 12.63 0.2M
2021-12-29 12.25 12.54 11.94 12.19 0.1M
2021-12-28 12.24 12.51 12.14 12.22 0.1M
2021-12-27 12.13 12.52 12.05 12.25 0.2M
2021-12-23 12.30 12.30 11.99 12.13 0.1M
2021-12-22 11.90 12.36 11.79 12.17 0.2M
2021-12-21 12.30 12.46 11.90 11.99 0.2M
2021-12-20 12.71 12.83 12.27 12.31 0.2M
2021-12-17 12.84 13.02 12.45 13.02 0.2M
2021-12-16 13.08 13.38 12.54 12.75 0.2M
2021-12-15 12.26 13.04 12.10 13.04 0.3M
2021-12-14 12.78 12.99 12.19 12.25 0.3M
2021-12-13 13.39 13.47 12.77 12.77 0.3M
2021-12-10 13.19 13.31 13.00 13.25 0.2M
2021-12-09 13.19 13.19 12.64 12.98 0.2M
2021-12-08 12.74 13.30 12.50 13.08 0.3M
2021-12-07 13.07 13.26 12.59 12.59 0.3M
2021-12-06 12.34 12.82 12.05 12.82 0.3M
2021-12-03 11.89 12.31 11.73 12.17 0.3M
2021-12-02 11.38 11.75 11.16 11.75 0.3M
2021-12-01 12.16 12.28 11.05 11.36 0.4M
2021-11-30 12.14 12.16 11.55 12.07 0.3M
2021-11-29 12.52 12.70 12.10 12.19 0.2M
2021-11-26 12.96 12.96 12.34 12.41 0.4M
2021-11-25 13.02 13.41 12.90 13.26 0.3M
2021-11-24 13.25 13.48 12.90 13.02 0.3M
2021-11-23 13.57 13.57 13.10 13.25 0.3M
2021-11-22 14.43 14.62 13.44 13.44 0.3M
2021-11-19 14.30 14.70 14.20 14.53 0.2M
2021-11-18 14.27 14.71 14.05 14.18 0.3M
2021-11-17 14.89 15.11 14.03 14.22 0.4M
2021-11-16 15.59 15.65 14.65 14.89 0.3M
2021-11-12 16.60 16.80 15.51 15.59 0.3M
2021-11-11 15.82 16.88 15.78 16.62 0.4M
2021-11-10 16.84 16.84 15.68 15.74 0.4M
2021-11-09 16.43 17.19 16.42 16.72 0.2M
2021-11-08 16.65 16.65 15.90 16.26 0.2M
2021-11-05 16.39 16.90 16.35 16.65 0.2M
2021-11-04 17.02 17.26 16.02 16.40 0.4M
2021-11-03 16.87 17.49 16.60 17.01 0.3M
2021-11-01 16.20 16.88 16.20 16.88 0.2M
2021-10-29 16.40 16.77 16.00 16.26 0.3M
2021-10-28 16.81 17.03 16.40 16.49 0.6M
2021-10-27 17.06 17.80 16.92 16.99 0.4M
2021-10-26 17.42 17.59 16.96 16.96 0.3M
2021-10-25 17.20 17.91 17.20 17.75 0.3M
2021-10-22 17.77 18.08 16.81 17.22 0.5M
2021-10-21 18.40 18.63 17.82 18.14 0.4M
2021-10-20 18.97 19.27 18.74 18.90 0.2M
2021-10-19 19.86 19.86 18.81 18.96 0.4M
2021-10-18 19.16 20.07 19.16 19.86 0.3M
2021-10-15 18.75 19.56 18.75 19.10 0.3M
2021-10-14 19.08 19.46 18.87 18.87 0.2M
2021-10-13 18.41 19.40 18.41 19.21 0.2M
2021-10-11 18.30 19.15 18.30 18.42 0.3M
2021-10-08 17.62 18.86 17.62 18.52 0.3M
2021-10-07 18.22 18.44 17.64 17.67 0.3M
2021-10-06 17.35 18.04 17.14 18.04 0.5M
2021-10-05 18.26 18.47 17.77 17.77 0.5M
2021-10-04 19.18 19.18 18.31 18.31 0.3M
2021-10-01 18.98 20.92 18.76 19.09 1.5M
2021-09-30 18.87 19.51 18.56 18.91 0.6M
2021-09-29 18.32 19.34 18.18 18.58 0.5M
2021-09-28 18.98 19.01 18.09 18.45 0.5M
2021-09-27 19.14 19.45 18.95 19.10 0.2M
2021-09-24 19.96 19.96 19.10 19.10 0.2M
2021-09-23 19.55 20.04 19.39 20.02 0.2M
2021-09-22 18.62 19.42 18.62 19.30 0.5M
2021-09-21 18.29 18.71 18.22 18.54 0.2M
2021-09-20 19.09 19.10 18.18 18.25 0.3M
2021-09-17 19.22 19.40 19.06 19.24 0.4M
2021-09-16 19.90 20.26 19.43 19.45 0.2M
2021-09-15 19.99 20.31 19.87 19.90 0.2M
2021-09-14 20.19 20.67 20.06 20.15 0.2M
2021-09-13 19.47 20.41 19.31 20.28 0.3M
2021-09-10 19.90 20.21 19.20 19.20 0.5M
2021-09-09 19.10 19.50 18.63 19.50 0.4M
2021-09-08 19.27 19.43 18.84 18.84 0.4M
2021-09-06 19.48 19.97 19.48 19.68 0.3M
2021-09-03 19.57 19.87 19.34 19.85 0.7M
2021-09-02 19.94 19.97 19.11 19.11 0.4M
2021-09-01 19.83 20.24 19.61 19.94 0.5M
2021-08-31 20.52 21.16 19.86 19.86 0.5M
2021-08-30 20.62 20.89 20.34 20.61 0.3M
2021-08-27 20.42 20.71 20.29 20.67 0.2M
2021-08-26 20.27 21.14 20.23 20.34 0.3M
2021-08-25 20.61 20.86 20.40 20.56 0.3M
2021-08-24 20.08 20.70 20.01 20.61 0.3M
2021-08-23 19.86 20.53 19.66 19.99 0.3M
2021-08-20 19.25 20.09 19.20 19.79 0.3M
2021-08-19 18.65 19.43 18.14 19.42 0.4M
2021-08-18 18.22 19.51 18.15 18.86 0.6M
2021-08-17 18.49 18.71 18.22 18.29 0.5M
2021-08-16 19.11 19.49 18.75 18.82 0.5M
2021-08-13 19.54 19.71 19.39 19.42 0.5M
2021-08-12 19.85 20.03 19.52 19.58 0.4M
2021-08-11 20.24 20.44 19.63 19.84 0.5M
2021-08-10 20.63 20.74 20.26 20.33 0.4M
2021-08-09 20.05 20.80 19.77 20.49 0.4M
2021-08-06 20.44 20.76 20.24 20.24 0.3M
2021-08-05 20.86 21.16 20.44 20.44 0.6M
2021-08-04 21.25 21.48 20.78 20.86 0.6M
2021-08-03 22.12 22.18 21.03 21.36 0.9M
2021-08-02 21.13 23.00 21.01 22.17 0.8M
2021-07-30 21.95 22.48 20.91 20.91 0.7M
2021-07-29 22.00 23.10 22.00 22.06 0.5M
2021-07-28 22.17 22.60 21.93 21.93 0.4M
2021-07-27 22.21 22.72 21.89 22.10 0.7M
2021-07-26 22.56 23.06 22.00 22.21 0.9M
2021-07-23 24.27 24.40 22.51 22.52 0.6M
2021-07-22 23.54 24.57 23.16 24.22 0.5M
2021-07-21 24.46 24.90 23.72 23.72 0.6M
2021-07-20 23.76 24.76 23.76 24.29 0.7M
2021-07-19 23.33 23.75 22.94 23.56 0.5M
2021-07-16 23.54 23.96 23.15 23.44 0.4M
2021-07-15 23.88 24.26 23.32 23.50 0.5M
2021-07-14 22.15 23.83 22.05 23.83 0.5M
2021-07-13 22.10 22.32 21.75 22.14 0.4M
2021-07-12 22.20 22.45 21.97 21.99 0.3M
2021-07-08 22.13 22.40 21.76 22.11 0.3M
2021-07-07 22.35 22.63 21.88 22.39 0.2M
2021-07-06 22.03 22.49 21.87 22.12 0.3M
2021-07-05 22.16 22.86 22.05 22.34 0.3M
2021-07-02 22.02 22.59 21.88 21.88 0.3M
2021-07-01 21.63 22.77 21.62 22.00 0.6M
2021-06-30 22.77 22.77 21.71 21.71 0.4M
2021-06-29 22.58 22.77 21.78 22.58 0.4M
2021-06-28 22.92 23.26 22.46 22.46 0.2M
2021-06-25 22.77 23.26 22.45 22.66 0.3M
2021-06-24 23.47 23.54 22.51 22.51 0.2M
2021-06-23 22.48 23.45 22.47 23.10 0.4M
2021-06-22 22.61 22.94 22.21 22.47 0.2M
2021-06-21 22.31 22.87 22.16 22.61 0.2M
2021-06-18 22.67 23.03 22.28 22.29 0.2M
2021-06-17 23.04 23.26 22.34 22.67 0.3M
2021-06-16 23.30 23.56 22.78 23.15 0.2M
2021-06-15 23.17 23.50 23.03 23.37 0.2M
2021-06-14 23.37 23.98 23.14 23.16 0.2M
2021-06-11 23.86 23.86 23.37 23.41 0.3M
2021-06-10 23.94 24.22 23.51 23.85 0.1M
2021-06-09 23.95 24.54 23.62 23.88 0.2M
2021-06-08 23.90 24.77 23.68 23.92 0.3M
2021-06-07 24.93 25.08 23.34 23.76 0.5M
2021-06-04 24.51 25.34 23.83 24.75 0.3M
2021-06-02 24.11 24.93 23.86 24.28 0.4M
2021-06-01 23.74 25.47 23.68 24.09 0.5M
2021-05-31 23.47 24.97 23.27 23.72 0.5M
2021-05-28 23.32 23.60 22.94 23.50 0.2M
2021-05-27 23.30 23.61 22.59 23.32 0.3M
2021-05-26 23.80 24.30 22.81 23.22 0.4M
2021-05-25 22.97 23.61 22.74 23.61 0.2M
2021-05-24 22.48 22.98 22.13 22.98 0.2M
2021-05-21 22.88 22.88 22.31 22.74 0.2M
2021-05-20 23.27 23.28 22.28 22.94 0.3M
2021-05-19 23.28 23.49 22.66 23.24 0.2M
2021-05-18 22.68 23.28 22.58 23.28 0.2M
2021-05-17 22.73 23.99 22.21 22.68 0.4M
2021-05-14 22.94 23.48 22.61 22.85 0.3M
2021-05-13 23.97 24.56 22.77 22.90 0.6M
2021-05-12 24.32 25.07 23.72 23.93 0.4M
2021-05-11 24.01 24.78 23.70 24.32 0.3M
2021-05-10 24.69 25.20 24.01 24.01 0.4M
2021-05-07 26.19 26.52 23.57 24.67 1.4M
2021-05-06 26.00 27.59 25.81 26.08 0.8M
2021-05-05 25.11 25.70 24.85 25.70 0.3M
2021-05-04 24.78 25.49 24.46 24.81 0.4M
2021-05-03 25.02 25.26 24.24 24.78 0.3M
2021-04-30 24.45 25.36 24.44 25.01 0.3M
2021-04-29 25.42 25.68 24.10 24.45 0.4M
2021-04-28 24.26 25.44 24.26 25.25 0.3M
2021-04-27 25.50 25.73 23.91 24.22 0.4M
2021-04-26 25.13 25.48 24.70 25.42 0.3M
2021-04-23 23.81 25.70 23.77 24.78 0.6M
2021-04-22 24.09 24.84 23.54 23.54 0.4M
2021-04-20 24.05 25.18 23.56 23.85 0.4M
2021-04-19 21.97 24.48 21.86 24.04 0.6M
2021-04-16 22.32 22.60 21.76 21.76 0.2M
2021-04-15 21.53 22.69 21.47 22.32 0.3M
2021-04-14 22.14 22.39 21.14 21.16 0.4M
2021-04-13 20.53 22.38 20.53 22.13 0.5M
2021-04-12 21.43 21.95 20.21 20.60 0.6M
2021-04-09 20.80 21.89 20.08 21.43 0.5M
2021-04-08 19.61 20.99 19.39 20.62 0.4M
2021-04-07 19.40 20.20 19.18 19.38 0.4M
2021-04-06 18.14 19.81 18.00 19.40 0.7M
2021-04-05 17.50 18.36 17.09 18.16 0.8M
2021-04-01 17.01 18.13 16.89 17.30 0.5M
2021-03-31 16.12 16.98 16.12 16.89 0.2M
2021-03-30 15.12 16.47 15.12 16.12 0.3M
2021-03-29 15.30 15.49 14.87 15.06 0.2M
2021-03-26 16.32 16.32 15.30 15.30 0.1M
2021-03-25 15.63 16.18 15.14 16.18 0.2M
2021-03-24 16.26 16.26 15.46 15.62 0.1M
2021-03-23 15.85 16.36 15.65 16.17 0.1M
2021-03-22 15.92 16.77 15.64 15.86 0.3M
2021-03-19 15.61 16.00 15.29 15.92 0.2M
2021-03-18 15.14 15.70 14.30 15.58 0.7M
2021-03-17 14.35 15.40 14.22 14.88 0.3M
2021-03-16 14.31 14.57 14.19 14.33 0.1M
2021-03-15 14.20 14.61 14.09 14.43 0.1M
2021-03-12 13.88 14.31 13.57 14.31 0.1M
2021-03-11 13.57 13.88 13.37 13.88 0.1M
2021-03-10 13.93 14.09 13.16 13.56 0.2M
2021-03-09 14.04 14.19 13.57 13.77 0.1M
2021-03-08 14.20 14.52 13.74 14.04 0.3M
2021-03-05 14.09 14.68 13.95 14.36 0.2M
2021-03-04 13.74 14.36 13.56 14.36 0.2M
2021-03-03 13.89 13.99 12.99 13.75 0.3M
2021-03-02 14.10 14.11 13.32 14.05 0.2M
2021-03-01 14.14 14.47 13.75 14.11 0.2M
2021-02-26 14.57 14.57 13.81 14.13 0.2M
2021-02-25 14.89 15.07 14.15 14.57 0.2M
2021-02-24 14.68 15.18 14.68 14.79 0.1M
2021-02-23 14.63 14.82 14.38 14.51 0.1M
2021-02-22 14.61 14.76 13.92 14.54 0.3M
2021-02-19 14.70 15.26 14.60 14.93 0.2M
2021-02-18 15.19 15.42 14.76 14.76 0.1M
2021-02-17 15.26 15.44 14.90 15.19 0.1M
2021-02-12 15.11 15.18 14.70 15.08 0.1M
2021-02-11 14.61 15.24 14.60 15.11 0.1M
2021-02-10 15.48 15.48 14.60 14.60 0.2M
2021-02-09 14.34 15.63 14.34 15.45 0.2M
2021-02-08 14.56 14.66 14.33 14.42 0.2M
2021-02-05 14.74 14.90 14.51 14.56 0.1M
2021-02-04 14.40 14.74 14.30 14.71 0.1M
2021-02-03 14.49 14.78 14.34 14.41 0.1M
2021-02-02 14.51 14.94 14.34 14.48 0.2M
2021-02-01 14.41 14.69 14.14 14.41 0.2M
2021-01-29 14.60 14.97 14.30 14.30 0.1M
2021-01-28 14.69 14.97 14.65 14.97 0.1M
2021-01-27 14.78 15.30 14.41 14.59 0.1M
2021-01-26 15.11 15.48 14.60 14.69 0.2M
2021-01-22 15.63 15.72 15.31 15.31 0.1M
2021-01-21 16.29 16.29 15.54 15.77 0.1M
2021-01-20 15.48 16.20 15.22 16.14 0.2M
2021-01-19 15.59 15.85 15.44 15.45 0.2M
2021-01-18 15.27 15.92 15.12 15.59 0.2M
2021-01-15 15.33 15.39 14.92 15.27 0.1M
2021-01-14 15.52 16.05 15.16 15.41 0.1M
2021-01-13 15.33 16.33 14.88 15.37 0.4M
2021-01-12 14.36 15.45 14.30 15.26 0.3M
2021-01-11 14.08 14.47 13.98 14.35 0.1M
2021-01-08 13.90 14.60 13.90 14.08 0.2M
2021-01-07 14.07 14.40 13.83 14.00 0.2M
2021-01-06 14.36 14.40 13.94 13.94 0.2M
2021-01-05 14.13 14.81 13.98 14.24 0.2M
2021-01-04 14.53 14.59 14.08 14.08 0.1M