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
2024-12-30 15.08 15.52 14.92 15.40 0.1M
2024-12-27 14.97 15.41 14.73 15.41 0.0M
2024-12-26 14.85 15.15 14.50 15.15 0.1M
2024-12-23 15.10 15.10 14.70 14.85 0.0M
2024-12-20 14.82 15.05 14.48 15.05 0.0M
2024-12-19 14.33 14.86 14.33 14.86 0.0M
2024-12-18 14.70 14.81 14.33 14.33 0.1M
2024-12-17 14.38 14.77 14.23 14.77 0.0M
2024-12-16 14.12 14.82 14.08 14.38 0.1M
2024-12-13 14.33 14.71 14.13 14.23 0.1M
2024-12-12 14.53 14.58 14.16 14.33 0.0M
2024-12-11 14.33 14.75 14.14 14.53 0.0M
2024-12-10 14.23 14.69 14.07 14.33 0.1M
2024-12-09 14.91 14.92 14.16 14.23 0.1M
2024-12-06 15.39 15.39 14.84 14.85 0.0M
2024-12-05 14.86 15.30 14.67 15.30 0.1M
2024-12-04 14.91 15.11 14.67 14.87 0.0M
2024-12-03 14.87 14.94 14.39 14.88 0.1M
2024-12-02 15.62 15.87 14.81 14.82 0.1M
2024-11-29 16.03 16.05 15.07 15.78 0.1M
2024-11-28 15.81 16.38 15.04 16.38 0.1M
2024-11-27 16.25 16.40 15.94 15.95 0.0M
2024-11-26 16.05 16.46 16.05 16.41 0.0M
2024-11-25 15.43 16.60 15.36 16.17 0.1M
2024-11-22 15.36 15.80 15.24 15.44 0.0M
2024-11-21 15.81 16.26 15.33 15.33 0.1M
2024-11-19 15.38 15.89 15.36 15.89 0.1M
2024-11-18 15.71 15.71 15.32 15.32 0.0M
2024-11-14 15.49 15.71 15.20 15.71 0.0M
2024-11-13 15.31 15.66 15.12 15.48 0.0M
2024-11-12 15.26 15.26 15.04 15.16 0.0M
2024-11-11 15.74 15.96 15.03 15.07 0.1M
2024-11-08 16.33 16.36 15.72 15.74 0.1M
2024-11-07 17.17 17.18 16.37 16.39 0.1M
2024-11-06 17.00 17.38 16.72 17.00 0.0M
2024-11-05 17.02 17.27 16.65 16.94 0.1M
2024-11-04 17.04 17.56 17.00 17.02 0.0M
2024-11-01 17.30 17.35 16.97 17.03 0.0M
2024-10-31 17.62 17.79 17.09 17.49 0.0M
2024-10-30 17.15 17.64 16.94 17.64 0.0M
2024-10-29 17.17 17.53 17.09 17.15 0.0M
2024-10-28 16.92 17.15 16.82 17.15 0.0M
2024-10-25 16.88 17.11 16.73 16.90 0.0M
2024-10-24 16.69 17.00 16.50 17.00 0.0M
2024-10-23 16.74 16.80 16.40 16.68 0.0M
2024-10-22 16.82 16.82 16.46 16.57 0.0M
2024-10-21 16.78 16.79 16.60 16.79 0.0M
2024-10-18 16.82 16.93 16.73 16.83 0.0M
2024-10-17 17.00 17.03 16.80 16.86 0.0M
2024-10-16 17.02 17.02 16.82 17.00 0.0M
2024-10-15 17.01 17.10 16.71 16.93 0.0M
2024-10-14 16.77 17.08 16.42 16.92 0.0M
2024-10-11 16.80 16.80 16.55 16.78 0.0M
2024-10-10 16.65 16.80 16.49 16.80 0.0M
2024-10-09 16.88 16.88 16.60 16.61 0.0M
2024-10-08 17.33 17.33 16.87 16.95 0.0M
2024-10-07 17.33 17.33 16.97 17.10 0.0M
2024-10-04 17.06 17.19 16.95 17.10 0.0M
2024-10-03 17.27 17.27 17.00 17.05 0.0M
2024-10-02 17.15 17.34 17.12 17.29 0.0M
2024-10-01 17.48 17.48 17.02 17.08 0.1M
2024-09-30 17.63 17.63 17.19 17.36 0.0M
2024-09-27 17.72 17.79 17.43 17.72 0.0M
2024-09-26 17.59 17.80 17.43 17.61 0.0M
2024-09-25 17.62 17.63 17.13 17.60 0.0M
2024-09-24 17.39 17.52 17.05 17.52 0.0M
2024-09-23 17.68 17.68 17.08 17.08 0.0M
2024-09-20 17.37 17.59 17.03 17.37 0.0M
2024-09-19 17.50 17.63 17.38 17.38 0.0M
2024-09-18 17.67 17.67 17.43 17.51 0.0M
2024-09-17 17.43 17.62 17.27 17.62 0.0M
2024-09-16 17.72 17.83 17.42 17.42 0.0M
2024-09-13 17.83 17.83 17.40 17.72 0.0M
2024-09-12 17.72 17.83 16.79 17.83 0.2M
2024-09-11 17.96 18.30 17.72 17.82 0.0M
2024-09-10 17.98 17.98 17.57 17.96 0.0M
2024-09-09 17.79 17.96 17.73 17.82 0.0M
2024-09-06 18.22 18.26 17.62 17.77 0.1M
2024-09-05 18.46 18.50 18.08 18.26 0.0M
2024-09-04 18.44 18.44 18.14 18.38 0.0M
2024-09-03 18.28 18.53 18.21 18.21 0.0M
2024-09-02 18.97 18.97 18.26 18.31 0.0M
2024-08-30 18.23 18.84 18.16 18.84 0.0M
2024-08-29 18.55 18.55 18.18 18.23 0.0M
2024-08-28 18.30 18.61 18.22 18.61 0.0M
2024-08-27 18.28 18.43 18.16 18.36 0.1M
2024-08-26 18.45 18.45 18.22 18.27 0.0M
2024-08-23 18.25 18.45 18.16 18.40 0.0M
2024-08-22 18.21 18.23 18.03 18.23 0.0M
2024-08-21 18.12 18.25 18.01 18.12 0.0M
2024-08-20 18.30 18.48 17.96 18.07 0.1M
2024-08-19 18.17 18.60 18.17 18.44 0.0M
2024-08-16 18.55 18.65 18.11 18.13 0.1M
2024-08-15 18.65 18.74 18.21 18.40 0.0M
2024-08-14 18.19 18.61 17.78 18.45 0.1M
2024-08-13 18.38 18.97 17.73 18.11 0.1M
2024-08-12 18.31 18.47 18.30 18.35 0.0M
2024-08-09 18.55 18.61 18.11 18.40 0.1M
2024-08-08 18.60 18.79 18.13 18.40 0.0M
2024-08-07 18.39 18.65 18.11 18.42 0.0M
2024-08-06 18.79 19.09 18.01 18.11 0.1M
2024-08-05 18.87 19.02 18.11 18.79 0.0M
2024-08-02 19.10 19.43 18.88 19.28 0.0M
2024-08-01 18.89 19.19 18.86 19.10 0.0M
2024-07-31 18.94 19.14 18.84 19.03 0.0M
2024-07-30 18.99 18.99 18.64 18.94 0.0M
2024-07-29 19.00 19.22 18.73 18.99 0.0M
2024-07-26 18.76 19.13 18.76 18.99 0.0M
2024-07-25 19.11 19.19 18.71 19.00 0.0M
2024-07-24 18.79 19.19 18.67 18.99 0.0M
2024-07-23 19.09 19.20 18.60 19.09 0.0M
2024-07-22 19.75 19.75 18.93 19.14 0.0M
2024-07-19 20.15 20.15 19.70 19.75 0.0M
2024-07-18 20.25 20.26 19.43 19.82 0.0M
2024-07-17 20.07 20.32 19.85 20.26 0.0M
2024-07-16 19.97 20.20 19.95 20.15 0.0M
2024-07-15 19.58 20.04 19.58 19.93 0.0M
2024-07-12 19.42 19.59 19.28 19.55 0.0M
2024-07-11 19.52 19.52 19.16 19.37 0.0M
2024-07-10 19.57 19.75 19.29 19.29 0.0M
2024-07-09 19.55 19.58 19.29 19.52 0.0M
2024-07-08 19.09 19.57 19.00 19.45 0.0M
2024-07-05 19.14 19.27 19.04 19.09 0.0M
2024-07-04 18.37 19.30 18.37 19.13 0.0M
2024-07-03 18.24 19.02 18.24 18.86 0.1M
2024-07-02 18.40 18.69 18.09 18.24 0.1M
2024-07-01 17.72 18.40 17.64 18.40 0.1M
2024-06-28 18.10 18.10 17.76 18.06 0.0M
2024-06-27 17.85 18.10 17.70 18.10 0.0M
2024-06-26 17.69 17.95 17.67 17.78 0.0M
2024-06-25 17.90 17.99 17.64 17.68 0.0M
2024-06-24 17.62 18.09 17.43 17.84 0.0M
2024-06-21 17.47 17.66 17.45 17.46 0.0M
2024-06-20 18.08 18.09 17.35 17.47 0.0M
2024-06-19 17.81 17.98 17.68 17.81 0.0M
2024-06-18 17.71 18.12 17.68 17.86 0.0M
2024-06-17 18.12 18.12 17.66 17.72 0.0M
2024-06-14 18.05 18.25 17.86 18.12 0.0M
2024-06-13 17.91 18.05 17.70 18.05 0.0M
2024-06-12 17.86 17.91 17.71 17.91 0.0M
2024-06-11 17.73 18.27 17.62 17.76 0.1M
2024-06-10 17.59 17.87 17.57 17.64 0.0M
2024-06-07 17.77 17.90 17.63 17.63 0.0M
2024-06-06 17.33 17.88 17.27 17.69 0.0M
2024-06-05 17.67 17.67 17.20 17.28 0.1M
2024-06-04 17.77 17.89 17.39 17.51 0.0M
2024-06-03 17.85 17.93 17.26 17.64 0.1M
2024-05-31 17.86 18.39 17.72 17.84 0.0M
2024-05-29 18.10 18.54 18.10 18.16 0.0M
2024-05-28 18.30 18.44 18.17 18.30 0.0M
2024-05-27 18.54 18.54 18.27 18.30 0.0M
2024-05-25 19.04 19.04 19.04 19.04 0.0M
2024-05-24 18.02 18.79 18.02 18.48 0.1M
2024-05-23 17.94 18.09 17.68 18.02 0.1M
2024-05-22 18.33 18.33 17.82 17.84 0.0M
2024-05-21 18.64 18.64 18.28 18.30 0.0M
2024-05-20 18.25 18.64 18.07 18.64 0.1M
2024-05-17 18.06 18.35 17.91 18.25 0.1M
2024-05-16 17.66 18.05 17.62 18.05 0.0M
2024-05-15 17.81 18.05 17.63 17.79 0.1M
2024-05-14 18.07 18.07 17.40 17.47 0.0M
2024-05-13 18.05 18.17 17.80 17.85 0.0M
2024-05-10 18.04 18.32 17.87 18.05 0.1M
2024-05-09 17.66 17.98 17.47 17.96 0.0M
2024-05-08 17.65 18.12 17.57 17.62 0.0M
2024-05-07 17.49 18.01 17.39 18.01 0.1M
2024-05-06 17.83 18.00 17.49 17.49 0.1M
2024-05-03 18.02 18.02 17.62 17.87 0.0M
2024-05-02 17.46 18.02 17.01 18.02 0.1M
2024-04-30 17.46 17.46 16.75 17.31 0.1M
2024-04-29 17.34 17.49 17.11 17.30 0.0M
2024-04-26 16.79 17.59 16.78 17.53 0.1M
2024-04-25 16.87 17.16 16.64 16.88 0.1M
2024-04-24 16.82 17.23 16.53 16.87 0.1M
2024-04-23 16.31 16.93 16.12 16.83 0.1M
2024-04-22 16.72 16.79 16.35 16.35 0.0M
2024-04-19 16.77 17.10 16.71 16.71 0.1M
2024-04-18 17.01 17.12 16.72 16.77 0.0M
2024-04-17 17.22 17.31 16.96 17.00 0.1M
2024-04-16 17.60 17.60 16.99 17.18 0.1M
2024-04-15 18.03 18.03 17.40 17.54 0.1M
2024-04-12 18.11 18.11 17.63 18.03 0.1M
2024-04-11 18.44 18.50 18.24 18.25 0.0M
2024-04-10 18.61 18.65 18.42 18.44 0.1M
2024-04-09 18.73 18.97 18.54 18.78 0.0M
2024-04-08 18.87 19.05 18.73 18.82 0.1M
2024-04-05 18.87 19.14 18.71 18.97 0.0M
2024-04-04 19.05 19.27 18.79 18.97 0.0M
2024-04-03 19.84 19.89 19.01 19.03 0.1M
2024-04-02 19.70 20.15 19.12 19.71 0.1M
2024-04-01 19.58 19.83 19.39 19.51 0.1M
2024-03-28 19.44 19.89 19.26 19.49 0.1M
2024-03-27 19.10 19.42 18.97 19.42 0.0M
2024-03-26 19.56 19.56 19.07 19.12 0.1M
2024-03-25 20.19 20.19 19.39 19.44 0.1M
2024-03-23 21.33 21.33 21.33 21.33 0.0M
2024-03-22 19.53 20.14 19.40 20.08 0.1M
2024-03-21 19.39 19.58 19.10 19.54 0.1M
2024-03-20 18.87 19.29 18.77 19.29 0.1M
2024-03-19 18.87 19.05 18.64 18.87 0.1M
2024-03-18 18.46 19.06 18.39 18.87 0.1M
2024-03-15 18.87 18.92 18.20 18.46 0.0M
2024-03-14 18.36 18.87 18.36 18.87 0.1M
2024-03-13 18.81 18.92 18.68 18.73 0.0M
2024-03-12 18.62 18.95 18.37 18.79 0.1M
2024-03-11 19.55 19.55 18.55 18.56 0.0M
2024-03-08 18.81 19.39 18.64 19.23 0.1M
2024-03-07 19.34 19.34 18.81 18.81 0.0M
2024-03-06 18.83 19.34 18.67 19.30 0.1M
2024-03-05 18.63 18.96 18.50 18.82 0.1M
2024-03-04 18.45 18.83 18.45 18.61 0.0M
2024-03-01 18.38 18.73 18.17 18.61 0.1M
2024-02-29 18.11 18.54 17.98 18.38 0.0M
2024-02-28 18.55 18.60 18.08 18.22 0.1M
2024-02-27 17.96 18.83 17.88 18.74 0.1M
2024-02-26 18.06 18.13 17.79 17.98 0.0M
2024-02-23 17.83 18.19 17.79 17.98 0.0M
2024-02-22 18.12 18.23 17.71 17.96 0.1M
2024-02-21 17.85 18.12 17.43 18.12 0.1M
2024-02-20 17.84 18.14 17.54 17.87 0.1M
2024-02-19 17.57 17.79 17.25 17.75 0.0M
2024-02-16 17.28 17.54 17.09 17.40 0.1M
2024-02-15 17.53 17.62 17.15 17.28 0.1M
2024-02-14 17.43 17.51 16.90 17.41 0.1M
2024-02-09 17.22 17.45 16.97 17.43 0.1M
2024-02-08 17.50 17.63 16.89 17.42 0.1M
2024-02-07 16.94 17.70 16.92 17.66 0.1M
2024-02-06 17.09 17.38 16.93 17.11 0.1M
2024-02-05 17.93 17.93 17.08 17.08 0.1M
2024-02-02 17.60 17.93 17.18 17.93 0.1M
2024-02-01 17.54 17.65 17.38 17.60 0.0M
2024-01-31 17.87 17.98 17.50 17.50 0.0M
2024-01-30 17.69 17.79 17.51 17.64 0.0M
2024-01-29 17.89 17.94 17.66 17.73 0.0M
2024-01-26 18.30 18.30 17.65 17.96 0.0M
2024-01-25 18.17 18.35 17.99 18.08 0.0M
2024-01-24 17.75 18.22 17.66 18.11 0.0M
2024-01-23 17.56 17.88 17.46 17.88 0.1M
2024-01-22 18.35 18.35 17.54 17.54 0.1M
2024-01-19 17.92 18.27 17.60 18.27 0.1M
2024-01-18 17.76 17.88 17.62 17.87 0.1M
2024-01-17 18.18 18.18 17.72 17.75 0.1M
2024-01-16 18.55 18.59 17.79 17.79 0.1M
2024-01-15 18.67 18.99 18.47 18.73 0.1M
2024-01-12 18.24 18.78 18.15 18.67 0.1M
2024-01-11 17.98 18.61 17.98 18.35 0.1M
2024-01-10 18.21 18.21 17.79 17.93 0.1M
2024-01-09 18.12 18.26 17.74 17.79 0.0M
2024-01-08 17.41 18.83 17.41 18.28 0.1M
2024-01-05 17.45 17.78 17.32 17.57 0.0M
2024-01-04 17.55 17.60 17.35 17.36 0.0M
2024-01-03 17.50 17.84 17.46 17.60 0.0M
2024-01-02 18.41 18.41 17.32 17.98 0.2M