Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 14,25 | 14,15 | -0,49% | 14,03 | 14,30 | 14,15 | 14,15 | 14,21 | 212 | 57.032.600 |
| 3/9/2026 | 14,26 | 14,22 | +1,50% | 14,04 | 14,32 | 14,14 | 14,06 | 14,22 | 143 | 26.587.200 |
| 2/9/2026 | 13,75 | 14,01 | +1,89% | 13,74 | 14,21 | 14,09 | 14,01 | 14,16 | 254 | 51.441.800 |
| 1/9/2026 | 13,74 | 13,75 | +0,07% | 13,57 | 14,11 | 13,89 | 13,74 | 13,91 | 278 | 59.171.800 |
| 31/8/2026 | 13,51 | 13,74 | +1,33% | 13,51 | 13,86 | 13,73 | 13,67 | 13,74 | 196 | 41.604.000 |
| 28/8/2026 | 13,70 | 13,56 | -0,95% | 13,20 | 13,73 | 13,48 | 13,50 | 13,56 | 146 | 40.051.700 |
| 27/8/2026 | 13,43 | 13,69 | +1,94% | 13,37 | 13,69 | 13,54 | 13,52 | 13,69 | 256 | 70.730.400 |
| 26/8/2026 | 13,54 | 13,43 | -0,07% | 13,35 | 13,63 | 13,48 | 13,40 | 13,43 | 320 | 88.877.200 |
| 25/8/2026 | 13,23 | 13,44 | +0,83% | 13,23 | 13,55 | 13,41 | 13,39 | 13,45 | 204 | 50.457.900 |
| 24/8/2026 | 13,10 | 13,33 | +0,91% | 13,10 | 13,44 | 13,28 | 13,26 | 13,33 | 218 | 50.732.600 |
| 21/8/2026 | 12,84 | 13,21 | +1,62% | 12,84 | 13,26 | 13,15 | 13,13 | 13,21 | 323 | 71.970.400 |
| 20/8/2026 | 13,12 | 13,00 | -0,91% | 12,77 | 13,16 | 12,90 | 12,85 | 13,01 | 534 | 108.147.800 |
| 19/8/2026 | 13,04 | 13,12 | +0,38% | 12,96 | 13,43 | 13,07 | 13,00 | 13,13 | 479 | 95.804.400 |
| 18/8/2026 | 13,18 | 13,07 | +0,46% | 12,97 | 13,29 | 13,08 | 12,98 | 13,07 | 358 | 59.919.000 |
| 17/8/2026 | 13,30 | 13,01 | -1,74% | 12,89 | 13,30 | 12,99 | 13,00 | 13,12 | 429 | 89.821.000 |
| 14/8/2026 | 13,64 | 13,24 | -2,93% | 12,92 | 13,69 | 13,13 | 13,10 | 13,24 | 510 | 133.018.700 |
| 13/8/2026 | 13,99 | 13,64 | -0,37% | 13,63 | 13,99 | 13,79 | 13,62 | 13,69 | 214 | 50.072.200 |
| 12/8/2026 | 13,99 | 13,69 | 0,00% | 13,25 | 13,99 | 13,53 | 13,57 | 13,69 | 402 | 91.484.800 |
| 11/8/2026 | 14,04 | 13,69 | -2,35% | 13,63 | 14,08 | 13,80 | 13,69 | 13,80 | 264 | 56.744.600 |
| 10/8/2026 | 14,60 | 14,02 | -1,13% | 13,90 | 14,60 | 14,03 | 13,94 | 14,02 | 210 | 61.915.200 |
| 7/8/2026 | 14,51 | 14,18 | -0,98% | 14,11 | 14,51 | 14,24 | 14,18 | 14,28 | 146 | 29.194.100 |
| 6/8/2026 | 14,33 | 14,32 | -0,07% | 14,23 | 14,48 | 14,34 | 14,32 | 14,40 | 106 | 22.958.100 |
| 5/8/2026 | 14,75 | 14,33 | -1,04% | 14,30 | 14,79 | 14,49 | 14,33 | 14,48 | 163 | 37.263.400 |
| 4/8/2026 | 14,63 | 14,48 | -1,50% | 14,48 | 14,76 | 14,61 | 14,48 | 14,58 | 204 | 47.356.400 |
| 3/8/2026 | 14,05 | 14,70 | +3,52% | 14,05 | 14,70 | 14,44 | 14,60 | 14,70 | 290 | 78.456.900 |
| 31/7/2026 | 14,14 | 14,20 | +0,50% | 14,14 | 14,35 | 14,23 | 14,14 | 14,21 | 128 | 28.034.300 |
| 30/7/2026 | 14,04 | 14,13 | +1,87% | 13,89 | 14,15 | 14,03 | 14,13 | 14,15 | 312 | 52.085.000 |
| 29/7/2026 | 14,10 | 13,87 | -1,28% | 13,71 | 14,22 | 13,92 | 13,73 | 13,87 | 426 | 96.098.600 |
| 28/7/2026 | 14,36 | 14,05 | -2,16% | 14,02 | 14,36 | 14,14 | 14,05 | 14,13 | 457 | 104.123.800 |
| 27/7/2026 | 14,32 | 14,36 | +0,49% | 14,20 | 14,42 | 14,27 | 14,20 | 14,37 | 296 | 62.672.600 |
| 24/7/2026 | 14,46 | 14,29 | -0,97% | 14,28 | 14,46 | 14,36 | 14,28 | 14,40 | 136 | 27.002.500 |
| 23/7/2026 | 14,36 | 14,43 | +0,49% | 14,22 | 14,44 | 14,34 | 14,32 | 14,43 | 171 | 46.178.100 |
| 22/7/2026 | 14,21 | 14,36 | +1,06% | 14,20 | 14,40 | 14,28 | 14,28 | 14,36 | 161 | 62.435.700 |
| 21/7/2026 | 14,60 | 14,21 | -2,67% | 14,20 | 14,65 | 14,42 | 14,20 | 14,22 | 272 | 77.313.700 |
| 20/7/2026 | 14,77 | 14,60 | -1,15% | 14,48 | 14,85 | 14,65 | 14,52 | 14,60 | 167 | 32.247.400 |
| 17/7/2026 | 14,70 | 14,77 | -0,54% | 14,68 | 14,92 | 14,81 | 14,75 | 14,79 | 176 | 46.371.000 |
| 16/7/2026 | 14,70 | 14,85 | -0,07% | 14,69 | 14,96 | 14,82 | 14,73 | 14,86 | 214 | 46.109.000 |
| 15/7/2026 | 14,89 | 14,86 | -0,87% | 14,74 | 15,02 | 14,86 | 14,86 | 14,92 | 212 | 43.700.000 |
| 14/7/2026 | 14,16 | 14,99 | +6,77% | 14,15 | 14,99 | 14,61 | 14,84 | 15,00 | 354 | 80.376.400 |
| 13/7/2026 | 14,35 | 14,04 | -0,71% | 14,00 | 14,39 | 14,13 | 14,02 | 14,04 | 694 | 146.157.800 |
| 10/7/2026 | 14,23 | 14,14 | +0,28% | 14,13 | 15,00 | 14,26 | 14,14 | 14,16 | 1.162 | 810.483.400 |
| 9/7/2026 | 14,38 | 14,10 | -0,70% | 14,10 | 14,38 | 14,23 | 14,10 | 14,20 | 319 | 104.893.600 |
| 8/7/2026 | 14,54 | 14,20 | -1,39% | 14,20 | 14,57 | 14,31 | 14,19 | 14,20 | 664 | 164.438.400 |
| 7/7/2026 | 14,50 | 14,40 | -0,62% | 14,40 | 14,75 | 14,54 | 14,40 | 14,65 | 258 | 69.385.700 |
| 6/7/2026 | 14,73 | 14,49 | -0,07% | 14,24 | 14,73 | 14,45 | 14,45 | 14,51 | 351 | 90.458.000 |
| 3/7/2026 | 14,61 | 14,50 | -0,89% | 14,46 | 14,88 | 14,62 | 14,49 | 14,50 | 677 | 159.580.500 |
| 2/7/2026 | 14,83 | 14,63 | -0,48% | 14,60 | 14,99 | 14,76 | 14,63 | 14,68 | 602 | 172.606.400 |
| 1/7/2026 | 15,20 | 14,70 | -1,87% | 14,70 | 15,31 | 14,91 | 14,68 | 14,70 | 661 | 167.494.200 |
| 30/6/2026 | 15,18 | 14,98 | -0,13% | 14,98 | 15,54 | 15,10 | 14,98 | 15,07 | 477 | 263.762.200 |
| 29/6/2026 | 15,03 | 15,00 | -1,06% | 14,95 | 15,20 | 15,04 | 14,99 | 15,11 | 241 | 47.100.800 |
| 26/6/2026 | 15,07 | 15,16 | +0,73% | 14,99 | 15,30 | 15,10 | 15,02 | 15,17 | 760 | 207.646.700 |
| 25/6/2026 | 15,39 | 15,05 | -0,86% | 15,05 | 15,42 | 15,22 | 15,05 | 15,16 | 181 | 43.381.200 |
| 24/6/2026 | 15,60 | 15,18 | -2,69% | 15,18 | 15,72 | 15,49 | 15,16 | 15,18 | 482 | 143.351.900 |
| 23/6/2026 | 15,20 | 15,60 | +3,31% | 15,06 | 15,60 | 15,32 | 15,50 | 15,62 | 441 | 96.384.000 |
| 22/6/2026 | 15,28 | 15,10 | -1,82% | 15,10 | 15,48 | 15,26 | 15,09 | 15,10 | 282 | 68.541.800 |
| 19/6/2026 | 15,08 | 15,38 | +1,52% | 15,06 | 15,38 | 15,23 | 15,21 | 15,39 | 205 | 44.022.200 |
| 18/6/2026 | 16,00 | 15,15 | -5,31% | 15,03 | 16,00 | 15,35 | 15,10 | 15,15 | 761 | 268.356.300 |
| 17/6/2026 | 16,11 | 16,00 | -0,62% | 15,60 | 16,33 | 15,96 | 15,68 | 16,00 | 473 | 159.665.900 |
| 16/6/2026 | 16,20 | 16,10 | -0,62% | 15,98 | 16,36 | 16,12 | 16,05 | 16,12 | 232 | 79.842.800 |
| 15/6/2026 | 16,77 | 16,20 | -3,11% | 16,20 | 16,80 | 16,51 | 16,18 | 16,20 | 204 | 44.424.800 |
| 12/6/2026 | 16,31 | 16,72 | +2,08% | 16,31 | 16,72 | 16,55 | 16,54 | 16,74 | 173 | 33.280.800 |
| 11/6/2026 | 16,05 | 16,38 | +2,38% | 16,00 | 16,38 | 16,20 | 16,23 | 16,38 | 221 | 48.943.300 |
| 10/6/2026 | 16,52 | 16,00 | -2,26% | 16,00 | 16,52 | 16,27 | 16,00 | 16,30 | 270 | 63.128.200 |
| 9/6/2026 | 16,69 | 16,37 | -2,50% | 16,37 | 16,77 | 16,53 | 16,37 | 16,45 | 231 | 57.694.300 |
| 8/6/2026 | 16,96 | 16,79 | -0,06% | 16,44 | 16,96 | 16,57 | 16,54 | 16,79 | 205 | 39.790.200 |
| 5/6/2026 | 16,34 | 16,80 | +2,82% | 16,20 | 16,80 | 16,48 | 16,43 | 16,80 | 421 | 78.488.800 |
| 3/6/2026 | 16,95 | 16,34 | -3,54% | 16,34 | 16,96 | 16,61 | 16,33 | 16,36 | 356 | 79.737.900 |
| 2/6/2026 | 17,26 | 16,94 | -1,80% | 16,94 | 17,39 | 17,13 | 16,93 | 16,94 | 237 | 57.045.100 |
| 1/6/2026 | 17,54 | 17,25 | -1,99% | 17,25 | 17,58 | 17,39 | 17,25 | 17,36 | 260 | 52.345.700 |
| 29/5/2026 | 17,65 | 17,60 | 0,00% | 17,45 | 17,67 | 17,55 | 17,52 | 17,61 | 292 | 62.855.400 |
| 28/5/2026 | 17,58 | 17,60 | +1,15% | 17,30 | 17,81 | 17,64 | 17,57 | 17,65 | 571 | 124.362.100 |
| 27/5/2026 | 17,54 | 17,40 | -0,91% | 17,40 | 17,67 | 17,52 | 17,39 | 17,40 | 206 | 44.329.600 |
| 26/5/2026 | 17,30 | 17,56 | +1,21% | 17,23 | 17,56 | 17,41 | 17,56 | 17,60 | 247 | 51.205.600 |
| 25/5/2026 | 17,50 | 17,35 | -0,91% | 17,35 | 17,67 | 17,46 | 17,33 | 17,48 | 567 | 114.588.900 |
| 22/5/2026 | 17,54 | 17,51 | -0,96% | 17,39 | 17,68 | 17,52 | 17,51 | 17,56 | 367 | 76.040.300 |
| 21/5/2026 | 17,27 | 17,68 | +2,43% | 17,14 | 17,84 | 17,59 | 17,57 | 17,68 | 744 | 168.038.200 |
| 20/5/2026 | 16,82 | 17,26 | +3,04% | 16,82 | 17,62 | 17,34 | 17,25 | 17,46 | 596 | 141.740.900 |
| 19/5/2026 | 16,84 | 16,75 | -0,48% | 16,70 | 17,00 | 16,85 | 16,70 | 16,80 | 375 | 73.476.900 |
| 18/5/2026 | 16,95 | 16,83 | -0,41% | 16,57 | 17,01 | 16,81 | 16,83 | 17,03 | 479 | 128.474.300 |
| 15/5/2026 | 16,97 | 16,90 | +0,90% | 16,60 | 16,97 | 16,78 | 16,69 | 16,90 | 497 | 112.768.300 |
| 14/5/2026 | 16,65 | 16,75 | +2,07% | 16,46 | 17,09 | 16,72 | 16,74 | 16,86 | 454 | 98.156.000 |
| 13/5/2026 | 16,94 | 16,41 | -2,67% | 16,41 | 16,95 | 16,66 | 16,40 | 16,58 | 691 | 159.786.300 |
| 12/5/2026 | 17,02 | 16,86 | -0,82% | 16,81 | 17,17 | 16,99 | 16,86 | 16,99 | 354 | 80.227.400 |
| 11/5/2026 | 17,20 | 17,00 | -0,29% | 16,76 | 17,24 | 16,95 | 17,00 | 17,01 | 675 | 164.429.600 |
| 8/5/2026 | 17,26 | 17,05 | -0,64% | 16,91 | 17,34 | 17,10 | 17,03 | 17,10 | 514 | 114.116.900 |
| 7/5/2026 | 18,00 | 17,16 | -4,67% | 17,03 | 18,06 | 17,94 | 17,16 | 17,20 | 867 | 2.047.303.200 |
| 6/5/2026 | 18,00 | 18,00 | +0,90% | 17,76 | 18,26 | 18,00 | 17,94 | 18,10 | 1.348 | 1.133.956.900 |
| 5/5/2026 | 18,08 | 17,84 | -0,22% | 17,74 | 18,08 | 17,83 | 17,80 | 17,91 | 474 | 126.624.000 |
| 4/5/2026 | 17,95 | 17,88 | -0,39% | 17,70 | 18,40 | 17,97 | 17,77 | 17,88 | 602 | 182.226.000 |
| 30/4/2026 | 18,00 | 17,95 | +0,06% | 17,95 | 18,28 | 18,09 | 17,95 | 18,11 | 394 | 116.016.400 |
| 29/4/2026 | 18,12 | 17,94 | -0,88% | 17,92 | 18,22 | 18,03 | 17,92 | 18,05 | 290 | 92.695.900 |
| 28/4/2026 | 18,85 | 18,10 | -3,47% | 18,10 | 18,85 | 18,37 | 18,10 | 18,40 | 256 | 70.197.800 |
| 27/4/2026 | 19,45 | 18,75 | -1,06% | 18,57 | 19,45 | 19,05 | 18,75 | 18,81 | 728 | 414.429.000 |
| 24/4/2026 | 19,12 | 18,95 | -1,20% | 18,87 | 19,80 | 19,36 | 18,95 | 19,19 | 826 | 215.375.900 |
| 23/4/2026 | 19,19 | 19,18 | +0,16% | 18,84 | 19,38 | 19,14 | 19,18 | 19,25 | 166 | 58.587.800 |
| 22/4/2026 | 18,16 | 19,15 | +4,82% | 18,16 | 19,15 | 18,82 | 19,10 | 19,15 | 279 | 117.061.800 |
| 20/4/2026 | 18,01 | 18,27 | +1,50% | 18,00 | 18,34 | 18,14 | 18,27 | 18,32 | 138 | 41.179.800 |
| 17/4/2026 | 18,10 | 18,00 | -0,55% | 17,94 | 18,36 | 18,03 | 17,98 | 18,00 | 789 | 478.359.400 |
| 16/4/2026 | 17,85 | 18,10 | +1,12% | 17,85 | 18,29 | 18,03 | 18,05 | 18,10 | 934 | 459.515.800 |
| 15/4/2026 | 17,88 | 17,90 | +1,13% | 17,88 | 18,40 | 18,11 | 17,89 | 17,90 | 517 | 191.660.000 |
| 14/4/2026 | 17,93 | 17,70 | -0,67% | 17,70 | 18,08 | 17,86 | 17,70 | 17,86 | 211 | 61.822.800 |
| 13/4/2026 | 18,07 | 17,82 | -2,09% | 17,82 | 18,22 | 18,08 | 17,80 | 18,08 | 333 | 95.103.000 |
| 10/4/2026 | 18,16 | 18,20 | +0,28% | 18,00 | 18,43 | 18,11 | 18,09 | 18,20 | 415 | 110.880.100 |
| 9/4/2026 | 17,76 | 18,15 | +2,43% | 17,76 | 18,17 | 17,93 | 17,97 | 18,15 | 581 | 326.524.200 |
| 8/4/2026 | 17,96 | 17,72 | -0,51% | 17,72 | 18,18 | 17,87 | 17,72 | 17,86 | 385 | 102.444.900 |
| 7/4/2026 | 17,78 | 17,81 | +0,45% | 17,65 | 17,88 | 17,74 | 17,70 | 17,81 | 312 | 83.056.000 |
| 6/4/2026 | 17,97 | 17,73 | -1,34% | 17,73 | 18,17 | 17,81 | 17,73 | 17,79 | 384 | 111.013.200 |
| 2/4/2026 | 17,87 | 17,97 | +0,56% | 17,72 | 18,17 | 17,91 | 17,88 | 17,97 | 855 | 289.255.600 |
| 1/4/2026 | 17,72 | 17,87 | +0,28% | 17,72 | 18,70 | 18,16 | 17,86 | 18,06 | 392 | 119.529.300 |
| 31/3/2026 | 17,78 | 17,82 | +1,08% | 17,78 | 18,04 | 17,94 | 17,82 | 18,03 | 266 | 84.349.000 |
| 30/3/2026 | 17,80 | 17,63 | +0,06% | 17,58 | 17,80 | 17,64 | 17,60 | 17,63 | 185 | 50.457.600 |
| 27/3/2026 | 17,80 | 17,62 | -0,68% | 17,57 | 17,80 | 17,65 | 17,59 | 17,62 | 177 | 43.264.000 |
| 26/3/2026 | 17,96 | 17,74 | -1,06% | 17,60 | 17,96 | 17,73 | 17,61 | 17,75 | 171 | 36.176.400 |
| 25/3/2026 | 18,00 | 17,93 | -0,39% | 17,90 | 18,23 | 18,00 | 17,92 | 18,05 | 263 | 58.144.900 |
| 24/3/2026 | 17,97 | 18,00 | +1,64% | 17,59 | 18,00 | 17,78 | 17,95 | 18,00 | 228 | 59.950.900 |
| 23/3/2026 | 17,74 | 17,71 | -0,17% | 17,71 | 17,98 | 17,83 | 17,71 | 18,00 | 239 | 67.249.500 |
| 20/3/2026 | 18,01 | 17,74 | -1,50% | 17,56 | 18,19 | 17,75 | 17,74 | 17,76 | 187 | 51.671.800 |
| 19/3/2026 | 18,28 | 18,01 | -0,39% | 17,83 | 18,34 | 17,99 | 18,01 | 18,08 | 305 | 74.132.300 |
| 18/3/2026 | 18,18 | 18,08 | -0,44% | 18,00 | 18,36 | 18,17 | 18,05 | 18,13 | 238 | 88.878.100 |
| 17/3/2026 | 18,36 | 18,16 | -2,05% | 18,16 | 18,68 | 18,29 | 18,16 | 18,21 | 289 | 79.951.100 |
| 16/3/2026 | 18,45 | 18,54 | +0,76% | 18,42 | 18,95 | 18,55 | 18,49 | 18,55 | 269 | 108.944.500 |
| 13/3/2026 | 18,35 | 18,40 | -0,38% | 18,34 | 18,76 | 18,47 | 18,40 | 18,61 | 344 | 87.390.200 |
| 12/3/2026 | 18,86 | 18,47 | -0,65% | 18,13 | 18,86 | 18,36 | 18,47 | 18,50 | 369 | 96.589.800 |
| 11/3/2026 | 18,69 | 18,59 | -0,75% | 18,47 | 18,85 | 18,57 | 18,59 | 18,79 | 267 | 81.909.500 |
| 10/3/2026 | 19,09 | 18,73 | -1,94% | 18,73 | 19,14 | 18,89 | 18,73 | 18,87 | 314 | 77.289.300 |
| 9/3/2026 | 18,73 | 19,10 | +1,98% | 18,51 | 19,10 | 18,78 | 18,77 | 19,10 | 188 | 55.235.200 |
| 6/3/2026 | 19,17 | 18,73 | -2,30% | 18,59 | 19,17 | 18,82 | 18,71 | 18,73 | 313 | 76.228.700 |
| 5/3/2026 | 19,40 | 19,17 | -0,31% | 18,90 | 19,40 | 19,11 | 19,03 | 19,17 | 166 | 50.658.500 |