O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
17/4/2025 16,45 16,45 0,00% 16,35 16,59 16,43 16,44 16,63 217 129.832.500
16/4/2025 16,48 16,45 -0,90% 16,44 16,76 16,48 16,45 16,56 124 37.591.400
15/4/2025 16,79 16,60 -0,48% 16,21 16,79 16,47 16,50 16,60 167 45.965.200
14/4/2025 16,78 16,68 -0,06% 16,57 16,87 16,68 16,60 16,69 81 57.733.500
11/4/2025 16,21 16,69 +3,02% 16,21 16,72 16,58 16,53 16,69 122 43.440.100
10/4/2025 16,88 16,20 -1,82% 16,11 16,88 16,47 16,20 16,40 419 118.633.000
9/4/2025 16,22 16,50 +1,23% 16,16 16,70 16,49 16,50 16,51 246 81.499.000
8/4/2025 16,71 16,30 -2,45% 16,27 17,20 16,61 16,30 16,44 133 38.389.500
7/4/2025 16,71 16,71 -0,24% 15,80 16,91 16,45 16,68 16,77 395 155.986.500
4/4/2025 16,63 16,75 -2,05% 16,42 16,87 16,63 16,63 16,75 237 76.533.500
3/4/2025 16,91 17,10 +1,12% 16,90 17,20 17,06 17,01 17,10 314 82.613.000
2/4/2025 16,60 16,91 +0,83% 16,60 17,29 17,06 16,87 17,10 430 98.315.400
1/4/2025 16,88 16,77 -0,36% 16,58 17,21 16,97 16,73 16,99 257 75.211.700
31/3/2025 16,48 16,83 +0,60% 16,33 16,83 16,60 16,73 16,83 224 79.189.800
28/3/2025 16,78 16,73 +0,48% 16,33 16,87 16,59 16,71 16,88 198 52.107.400
27/3/2025 16,82 16,65 -1,07% 16,56 16,88 16,67 16,65 16,77 178 52.850.300
26/3/2025 16,67 16,83 +0,30% 16,59 16,91 16,74 16,65 16,84 90 25.122.500
25/3/2025 16,78 16,78 +0,30% 16,58 16,96 16,75 16,78 16,98 174 48.771.400
24/3/2025 16,26 16,73 +1,39% 16,04 16,73 16,27 16,59 16,75 397 106.425.800
21/3/2025 16,69 16,50 -0,48% 16,32 16,69 16,49 16,50 16,64 361 72.426.300
20/3/2025 16,63 16,58 +0,48% 16,30 16,63 16,42 16,51 16,59 353 115.492.500
19/3/2025 16,69 16,50 -0,60% 16,37 16,97 16,62 16,50 16,63 634 132.373.600
18/3/2025 16,57 16,60 +0,12% 16,45 16,68 16,59 16,42 16,60 159 56.747.600
17/3/2025 16,40 16,58 +1,10% 16,25 16,68 16,44 16,56 16,58 384 102.117.200
14/3/2025 16,53 16,40 -0,24% 16,29 16,95 16,57 16,32 16,40 308 78.908.700
13/3/2025 16,21 16,44 +0,49% 16,08 16,56 16,35 16,31 16,44 329 688.243.800
12/3/2025 16,09 16,36 +0,49% 16,04 16,36 16,20 16,36 16,37 227 72.909.600
11/3/2025 16,20 16,28 +1,43% 16,05 16,28 16,13 16,05 16,28 162 47.442.200
10/3/2025 16,27 16,05 -1,35% 16,05 16,27 16,10 16,05 16,20 83 27.700.400
7/3/2025 16,03 16,27 +1,37% 15,85 16,29 16,00 16,11 16,29 418 200.909.100
6/3/2025 16,08 16,05 +0,31% 15,75 16,15 15,97 16,05 16,06 503 121.755.100
5/3/2025 16,01 16,00 -4,48% 16,00 16,45 16,13 16,00 16,10 271 72.461.300
28/2/2025 16,64 16,75 +1,52% 16,01 16,88 16,43 16,50 16,75 737 178.361.700
27/2/2025 16,50 16,50 0,00% 16,32 16,76 16,52 16,50 16,75 185 40.647.000
26/2/2025 16,78 16,50 -2,08% 16,33 16,91 16,53 16,50 16,57 364 112.792.000
25/2/2025 17,06 16,85 -1,23% 16,74 17,14 16,91 16,85 16,96 177 44.151.300
24/2/2025 16,86 17,06 +0,71% 16,82 17,06 16,93 16,88 17,07 128 24.557.300
21/2/2025 16,72 16,94 +0,95% 16,72 17,24 16,92 16,85 16,95 129 30.456.600
20/2/2025 17,12 16,78 -0,65% 16,65 17,13 16,78 16,72 16,83 136 41.118.300
19/2/2025 16,77 16,89 +0,78% 16,59 16,89 16,75 16,89 16,91 105 18.767.000
18/2/2025 17,75 16,76 -4,61% 16,76 17,75 17,19 16,73 16,98 153 36.447.800
17/2/2025 17,07 17,57 +2,69% 16,90 17,57 17,15 17,45 17,59 288 105.181.400
14/2/2025 16,34 17,11 +4,71% 16,27 17,24 16,88 17,04 17,13 272 69.920.000
13/2/2025 16,29 16,34 +0,68% 16,22 16,47 16,30 16,22 16,34 146 48.428.300
12/2/2025 16,37 16,23 -2,17% 16,20 16,59 16,32 16,23 16,35 153 37.715.900
11/2/2025 16,41 16,59 +1,10% 16,20 16,59 16,43 16,36 16,59 229 57.358.300
10/2/2025 16,28 16,41 +1,61% 15,96 16,48 16,19 16,19 16,42 184 61.866.700
7/2/2025 16,33 16,15 -1,46% 16,01 16,34 16,17 16,15 16,19 99 17.471.700
6/2/2025 15,95 16,39 +1,61% 15,93 16,43 16,15 16,25 16,43 326 70.280.400
5/2/2025 16,12 16,13 -0,12% 15,98 16,21 16,07 15,98 16,13 141 29.905.400
4/2/2025 16,49 16,15 -1,76% 16,12 16,49 16,25 16,15 16,26 172 37.556.600
3/2/2025 15,67 16,44 +2,75% 15,67 16,47 16,21 16,30 16,44 198 41.502.400
31/1/2025 16,27 16,00 -0,50% 15,96 16,44 16,12 16,00 16,15 162 54.334.800
30/1/2025 15,90 16,08 +1,13% 15,87 16,80 16,18 16,07 16,40 360 134.856.600
29/1/2025 15,94 15,90 -0,25% 15,66 15,95 15,85 15,65 15,92 186 55.492.600
28/1/2025 15,61 15,94 -0,38% 15,61 15,98 15,83 15,80 15,94 121 29.603.600
27/1/2025 16,00 16,00 -1,11% 15,66 16,00 15,92 15,86 16,01 303 130.067.600
24/1/2025 15,92 16,18 +0,62% 15,92 16,24 16,13 16,00 16,19 224 57.265.700
23/1/2025 15,88 16,08 +1,26% 15,85 16,47 16,07 15,95 16,08 176 34.246.900
22/1/2025 15,75 15,88 +1,02% 15,75 16,20 15,93 15,87 16,00 400 79.658.900
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

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.