O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

CSUD3 - CSU DIGITAL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,00 15,72 -1,75% 15,70 16,20 15,89 15,72 15,90 177 51.334.300
20/1/2025 16,43 16,00 -1,72% 16,00 16,43 16,14 15,98 16,26 145 50.698.800
17/1/2025 16,34 16,28 0,00% 16,23 16,89 16,54 16,27 16,54 293 62.693.600
16/1/2025 16,10 16,28 +1,12% 16,03 16,70 16,33 16,26 16,47 346 80.845.000
15/1/2025 15,78 16,10 +2,03% 15,78 16,20 16,05 16,10 16,13 245 76.082.800
14/1/2025 15,42 15,78 +3,14% 15,34 16,11 15,73 15,78 15,87 215 57.422.600
13/1/2025 15,58 15,30 -1,92% 15,30 15,69 15,47 15,30 15,48 472 102.462.400
10/1/2025 15,59 15,60 +0,65% 15,30 15,70 15,51 15,54 15,60 113 26.523.200
9/1/2025 15,53 15,50 0,00% 15,18 15,55 15,42 15,40 15,55 85 26.997.800
8/1/2025 15,30 15,50 +0,32% 15,27 15,68 15,44 15,40 15,50 162 29.655.600
7/1/2025 15,03 15,45 +2,79% 14,94 16,08 15,64 15,45 15,72 279 86.660.300
6/1/2025 15,08 15,03 -0,33% 14,94 15,40 15,13 15,03 15,25 238 72.947.500
3/1/2025 15,17 15,08 -0,59% 14,80 15,26 14,96 14,80 15,08 174 44.604.700
2/1/2025 15,28 15,17 -1,49% 15,02 15,45 15,24 15,17 15,42 409 78.220.100
30/12/2024 15,08 15,40 -0,06% 14,92 15,52 15,30 15,40 15,42 339 125.472.100
27/12/2024 14,97 15,41 +1,72% 14,73 15,41 15,08 15,08 15,41 213 52.033.100
26/12/2024 14,85 15,15 +2,02% 14,50 15,15 14,75 14,80 15,15 454 125.400.600
23/12/2024 15,10 14,85 -2,50% 14,70 15,10 14,81 14,85 14,92 153 54.057.300
20/12/2024 15,00 15,23 +1,26% 14,65 15,23 14,95 15,11 15,23 229 54.592.000
19/12/2024 14,50 15,04 +3,72% 14,50 15,04 14,81 14,74 15,07 169 39.714.100
18/12/2024 14,87 14,50 -3,01% 14,50 14,99 14,65 14,50 14,69 309 105.628.700
17/12/2024 14,55 14,95 +2,75% 14,40 14,95 14,70 14,67 14,95 186 37.353.800
16/12/2024 14,29 14,55 +1,04% 14,25 15,00 14,70 14,55 14,70 433 106.204.100
13/12/2024 14,50 14,40 -0,69% 14,30 14,88 14,47 14,40 14,54 284 118.433.000
12/12/2024 14,70 14,50 -1,36% 14,33 14,75 14,55 14,50 14,70 231 67.395.700
11/12/2024 14,50 14,70 +1,38% 14,31 14,93 14,63 14,70 14,83 246 73.012.400
10/12/2024 14,40 14,50 +0,69% 14,24 14,86 14,48 14,50 14,56 463 116.015.000
9/12/2024 15,09 14,40 -4,19% 14,33 15,10 14,53 14,33 14,40 382 115.882.200
6/12/2024 15,57 15,03 -2,91% 15,02 15,57 15,14 15,03 15,11 246 58.898.800
5/12/2024 15,04 15,48 +2,86% 14,84 15,48 15,09 15,11 15,50 322 165.482.500
4/12/2024 15,09 15,05 -0,07% 14,84 15,29 15,01 15,03 15,06 237 56.170.700
3/12/2024 15,05 15,06 +0,40% 14,56 15,12 14,91 14,92 15,09 449 131.585.500
2/12/2024 15,81 15,00 -6,07% 14,99 16,06 15,22 15,00 15,05 815 186.607.900
29/11/2024 16,22 15,97 -3,62% 15,25 16,24 15,70 15,75 16,04 576 191.706.300
28/11/2024 16,00 16,57 +2,66% 15,22 16,57 15,70 15,37 16,57 567 209.188.800
27/11/2024 16,44 16,14 -2,77% 16,13 16,59 16,26 16,13 16,26 164 54.979.900
26/11/2024 16,24 16,60 +1,47% 16,24 16,66 16,55 16,60 16,74 153 41.876.000
25/11/2024 15,61 16,36 +4,74% 15,54 16,80 16,27 16,31 16,61 300 98.619.200
22/11/2024 15,54 15,62 +0,71% 15,42 15,99 15,62 15,55 15,65 301 75.141.100
21/11/2024 16,00 15,51 -3,54% 15,51 16,45 15,86 15,50 15,66 370 90.126.000
19/11/2024 15,56 16,08 +3,74% 15,54 16,08 15,84 15,90 16,11 399 99.660.300
18/11/2024 15,90 15,50 -2,52% 15,50 15,90 15,60 15,50 15,64 265 55.227.100
14/11/2024 15,67 15,90 +1,53% 15,38 15,90 15,67 15,82 15,93 127 32.752.400
13/11/2024 15,49 15,66 +2,09% 15,30 15,85 15,54 15,66 15,81 182 52.403.100
12/11/2024 15,44 15,34 +0,59% 15,22 15,44 15,31 15,25 15,34 216 51.149.400
11/11/2024 15,93 15,25 -4,27% 15,21 16,15 15,44 15,25 15,48 677 168.801.000
8/11/2024 16,52 15,93 -3,92% 15,91 16,55 16,07 15,93 16,03 621 177.359.700
7/11/2024 17,37 16,58 -3,60% 16,56 17,38 16,81 16,55 16,67 298 105.573.800
6/11/2024 17,20 17,20 +0,35% 16,92 17,59 17,25 17,18 17,35 196 66.101.600
5/11/2024 17,22 17,14 -0,46% 16,85 17,48 17,11 17,14 17,22 319 85.594.200
4/11/2024 17,24 17,22 -0,06% 17,20 17,77 17,43 17,22 17,45 278 75.337.400
1/11/2024 17,51 17,23 -2,66% 17,17 17,56 17,30 17,18 17,23 193 56.072.300
31/10/2024 17,83 17,70 -0,84% 17,29 18,00 17,62 17,39 17,70 191 64.327.400
30/10/2024 17,35 17,85 +2,88% 17,14 17,85 17,61 17,55 17,90 155 46.689.500
29/10/2024 17,37 17,35 0,00% 17,29 17,74 17,51 17,35 17,41 170 46.065.000
28/10/2024 17,12 17,35 +1,46% 17,02 17,35 17,21 17,33 17,35 108 43.550.900
25/10/2024 17,08 17,10 -0,58% 16,93 17,31 17,12 17,10 17,22 65 23.295.700
24/10/2024 16,89 17,20 +1,90% 16,70 17,20 17,01 17,11 17,20 154 61.933.800
23/10/2024 16,94 16,88 +0,66% 16,59 17,00 16,79 16,84 16,90 203 57.594.100
22/10/2024 17,02 16,77 -1,29% 16,66 17,02 16,75 16,75 16,77 140 32.008.400
21/10/2024 16,98 16,99 -0,23% 16,80 16,99 16,90 16,87 17,00 144 49.029.700
18/10/2024 17,02 17,03 -0,18% 16,93 17,13 16,98 17,00 17,05 63 23.105.600
17/10/2024 17,20 17,06 -0,81% 17,00 17,23 17,11 17,04 17,20 138 31.826.600
16/10/2024 17,22 17,20 +0,41% 17,02 17,22 17,13 17,08 17,20 119 42.831.500
15/10/2024 17,21 17,13 +0,06% 16,91 17,30 17,13 17,11 17,29 107 35.478.500
14/10/2024 16,97 17,12 +0,82% 16,62 17,28 16,93 17,12 17,28 374 73.485.000
11/10/2024 17,00 16,98 -0,12% 16,75 17,00 16,88 16,97 16,99 271 73.120.900
10/10/2024 16,85 17,00 +1,13% 16,69 17,00 16,90 17,00 17,02 192 67.963.400
9/10/2024 17,08 16,81 -1,98% 16,80 17,08 16,92 16,81 16,85 297 80.727.300
8/10/2024 17,54 17,15 -0,87% 17,07 17,54 17,19 17,15 17,16 181 64.131.300
7/10/2024 17,54 17,30 0,00% 17,17 17,54 17,34 17,30 17,32 175 72.493.200
4/10/2024 17,26 17,30 +0,29% 17,15 17,39 17,26 17,20 17,34 184 58.860.300
3/10/2024 17,48 17,25 -1,43% 17,20 17,48 17,30 17,25 17,30 249 76.468.300
2/10/2024 17,35 17,50 +1,27% 17,32 17,55 17,46 17,32 17,52 158 54.141.100
1/10/2024 17,69 17,28 -1,65% 17,22 17,69 17,33 17,28 17,30 535 133.833.000
30/9/2024 17,84 17,57 -2,33% 17,39 17,84 17,53 17,57 17,58 262 84.333.000
26/9/2024 17,97 17,99 +0,06% 17,81 18,18 17,96 17,90 17,99 220 83.730.400
25/9/2024 18,00 17,98 +0,45% 17,50 18,01 17,78 17,76 17,98 263 79.672.500
24/9/2024 17,77 17,90 +2,58% 17,42 17,90 17,78 17,77 17,90 199 45.344.000
23/9/2024 18,06 17,45 -1,63% 17,45 18,06 17,59 17,45 17,71 166 62.621.000
20/9/2024 17,74 17,74 -0,11% 17,40 17,97 17,60 17,61 17,75 204 87.687.500
19/9/2024 17,88 17,76 -0,73% 17,76 18,01 17,84 17,75 17,80 75 27.307.500
18/9/2024 18,05 17,89 -0,61% 17,81 18,05 17,94 17,89 17,97 75 21.000.300
17/9/2024 17,81 18,00 +1,12% 17,64 18,00 17,82 17,84 18,02 105 29.239.900
16/9/2024 18,10 17,80 -1,66% 17,80 18,22 17,96 17,80 17,82 171 60.175.000
13/9/2024 18,22 18,10 -0,60% 17,78 18,22 17,97 18,07 18,20 225 84.313.800
12/9/2024 18,10 18,21 +0,05% 17,15 18,21 17,49 18,21 18,24 1.062 328.116.500
11/9/2024 18,35 18,20 -0,82% 18,10 18,70 18,38 18,19 18,42 224 54.795.200
10/9/2024 18,37 18,35 +0,82% 17,95 18,37 18,09 18,35 18,36 137 57.720.900
9/9/2024 18,17 18,20 +0,28% 18,11 18,35 18,20 18,12 18,24 79 19.842.500
6/9/2024 18,61 18,15 -2,68% 18,00 18,65 18,33 18,14 18,15 300 114.388.000
5/9/2024 18,86 18,65 -0,69% 18,47 18,90 18,61 18,62 18,65 149 42.634.900
4/9/2024 18,84 18,78 +0,97% 18,53 18,84 18,71 18,78 18,84 82 52.026.900
3/9/2024 18,67 18,60 -0,59% 18,60 18,93 18,74 18,59 18,74 163 73.103.800
2/9/2024 19,38 18,71 -2,81% 18,65 19,38 18,89 18,71 18,81 400 90.309.600
30/8/2024 18,62 19,25 +3,38% 18,55 19,25 18,89 18,65 19,25 159 55.735.500
29/8/2024 18,95 18,62 -2,05% 18,57 18,95 18,67 18,61 18,72 128 65.165.600
28/8/2024 18,70 19,01 +1,33% 18,61 19,01 18,82 18,78 19,01 176 76.426.400
27/8/2024 18,67 18,76 +0,54% 18,55 18,83 18,75 18,67 18,81 173 107.262.800
26/8/2024 18,85 18,66 -0,74% 18,61 18,85 18,67 18,65 18,71 118 56.590.700
23/8/2024 18,64 18,80 +0,97% 18,55 18,85 18,77 18,65 18,80 124 45.442.500
22/8/2024 18,60 18,62 +0,59% 18,42 18,62 18,54 18,46 18,63 86 22.062.600
21/8/2024 18,51 18,51 +0,27% 18,40 18,64 18,51 18,51 18,55 218 82.186.100
20/8/2024 18,70 18,46 -2,02% 18,35 18,88 18,54 18,45 18,56 470 158.384.600
19/8/2024 18,56 18,84 +1,73% 18,56 19,00 18,87 18,81 19,00 143 41.145.300
16/8/2024 18,95 18,52 -1,49% 18,50 19,05 18,59 18,51 18,71 308 114.913.600
15/8/2024 19,05 18,80 -0,27% 18,60 19,14 18,74 18,74 18,80 182 86.996.900
14/8/2024 18,58 18,85 +1,89% 18,16 19,01 18,42 18,85 19,01 352 156.624.400
13/8/2024 18,78 18,50 -1,33% 18,11 19,38 18,80 18,50 18,55 382 195.990.300
12/8/2024 18,71 18,75 -0,27% 18,69 18,87 18,77 18,75 18,78 119 35.852.700
9/8/2024 18,95 18,80 0,00% 18,50 19,01 18,68 18,80 18,82 270 104.048.500
8/8/2024 19,00 18,80 -0,11% 18,52 19,20 18,91 18,80 19,04 137 87.184.500
7/8/2024 18,79 18,82 +1,73% 18,50 19,05 18,75 18,82 18,89 162 72.405.000
6/8/2024 19,20 18,50 -3,65% 18,40 19,50 18,93 18,49 18,50 215 101.318.900
5/8/2024 19,28 19,20 -2,54% 18,50 19,43 19,13 19,17 19,20 150 88.005.300
2/8/2024 19,51 19,70 +0,97% 19,29 19,85 19,44 19,60 19,70 311 94.093.700
1/8/2024 19,30 19,51 +0,36% 19,27 19,60 19,42 19,51 19,59 198 56.730.600
31/7/2024 19,35 19,44 +0,47% 19,25 19,55 19,39 19,44 19,48 90 45.977.100
30/7/2024 19,40 19,35 -0,26% 19,04 19,40 19,21 19,25 19,35 150 53.618.000
29/7/2024 19,41 19,40 0,00% 19,13 19,64 19,37 19,22 19,40 160 47.659.900
26/7/2024 19,17 19,40 -0,05% 19,17 19,54 19,36 19,40 19,54 76 26.916.200
25/7/2024 19,52 19,41 +0,05% 19,11 19,60 19,30 19,26 19,45 66 34.947.400
24/7/2024 19,20 19,40 -0,51% 19,07 19,60 19,27 19,25 19,40 159 49.349.200
23/7/2024 19,50 19,50 -0,26% 19,00 19,61 19,32 19,50 19,55 230 84.439.500
22/7/2024 20,18 19,55 -3,12% 19,34 20,18 19,62 19,49 19,55 264 99.320.200

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.