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 TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CSUD3F - CSU DIGITAL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 31/1/2025 | 16,30 | 15,98 | -1,18% | 15,97 | 16,40 | 16,18 | 15,98 | 16,22 | 143 | 2.706.629 |
| 30/1/2025 | 15,60 | 16,17 | +3,59% | 15,60 | 16,73 | 16,21 | 16,17 | 16,49 | 113 | 2.807.030 |
| 29/1/2025 | 15,94 | 15,61 | -2,44% | 15,61 | 15,94 | 15,83 | 15,60 | 15,79 | 110 | 2.272.216 |
| 28/1/2025 | 15,86 | 16,00 | +0,88% | 15,66 | 16,00 | 15,88 | 15,74 | 16,00 | 84 | 1.522.982 |
| 27/1/2025 | 16,17 | 15,86 | -0,25% | 15,65 | 16,17 | 15,86 | 15,86 | 15,95 | 172 | 3.593.506 |
| 24/1/2025 | 16,02 | 15,90 | -0,75% | 15,90 | 16,26 | 16,11 | 15,90 | 16,20 | 154 | 2.059.847 |
| 23/1/2025 | 15,86 | 16,02 | +1,01% | 15,83 | 16,36 | 16,05 | 16,00 | 16,20 | 85 | 2.283.280 |
| 22/1/2025 | 15,72 | 15,86 | +0,32% | 15,72 | 16,12 | 15,90 | 15,80 | 16,02 | 113 | 3.062.705 |
| 21/1/2025 | 16,00 | 15,81 | -1,25% | 15,80 | 16,23 | 16,01 | 15,81 | 16,06 | 136 | 3.409.922 |
| 20/1/2025 | 16,30 | 16,01 | -2,73% | 16,01 | 16,47 | 16,23 | 16,00 | 16,27 | 127 | 2.584.693 |
| 17/1/2025 | 16,28 | 16,46 | +0,06% | 16,28 | 16,80 | 16,51 | 16,40 | 16,46 | 195 | 3.013.594 |
| 16/1/2025 | 15,98 | 16,45 | +2,94% | 15,98 | 16,72 | 16,30 | 16,38 | 16,74 | 141 | 2.835.598 |
| 15/1/2025 | 15,78 | 15,98 | +1,14% | 15,72 | 16,17 | 15,99 | 15,98 | 16,20 | 117 | 2.763.337 |
| 14/1/2025 | 15,59 | 15,80 | +2,07% | 15,30 | 16,00 | 15,62 | 15,80 | 16,00 | 168 | 2.468.696 |
| 13/1/2025 | 15,28 | 15,48 | -0,19% | 15,28 | 15,69 | 15,54 | 15,33 | 15,56 | 189 | 2.647.320 |
| 10/1/2025 | 15,59 | 15,51 | +2,38% | 15,28 | 16,04 | 15,55 | 15,51 | 15,58 | 191 | 2.864.845 |
| 9/1/2025 | 15,54 | 15,15 | -0,72% | 15,15 | 15,55 | 15,43 | 15,15 | 15,56 | 121 | 1.851.830 |
| 8/1/2025 | 15,41 | 15,26 | -2,18% | 15,25 | 15,57 | 15,43 | 15,21 | 15,48 | 149 | 2.671.340 |
| 7/1/2025 | 15,40 | 15,60 | +2,23% | 15,13 | 16,07 | 15,60 | 15,47 | 15,75 | 240 | 4.568.155 |
| 6/1/2025 | 15,29 | 15,26 | +1,26% | 15,00 | 15,41 | 15,19 | 15,15 | 15,26 | 200 | 4.386.625 |
| 3/1/2025 | 15,25 | 15,07 | -1,50% | 14,81 | 15,31 | 15,05 | 14,83 | 15,29 | 194 | 2.387.031 |
| 2/1/2025 | 15,40 | 15,30 | -1,29% | 15,04 | 15,40 | 15,23 | 15,08 | 15,44 | 287 | 3.757.734 |
| 30/12/2024 | 15,08 | 15,50 | +1,77% | 14,91 | 15,53 | 15,18 | 15,25 | 15,50 | 209 | 3.051.530 |
| 27/12/2024 | 14,80 | 15,23 | +3,89% | 14,71 | 15,23 | 14,99 | 15,10 | 15,23 | 251 | 3.168.044 |
| 26/12/2024 | 15,00 | 14,66 | -0,61% | 14,56 | 15,03 | 14,79 | 14,66 | 14,90 | 311 | 4.466.228 |
| 23/12/2024 | 15,08 | 14,75 | -1,93% | 14,73 | 15,13 | 14,84 | 14,75 | 14,90 | 374 | 3.718.317 |
| 20/12/2024 | 15,04 | 15,04 | +3,51% | 14,65 | 15,22 | 14,96 | 15,04 | 15,22 | 292 | 3.612.528 |
| 19/12/2024 | 14,85 | 14,53 | -0,68% | 14,51 | 14,98 | 14,79 | 14,53 | 14,90 | 149 | 3.341.346 |
| 18/12/2024 | 14,99 | 14,63 | -0,48% | 14,52 | 14,99 | 14,71 | 14,50 | 14,63 | 261 | 4.363.537 |
| 17/12/2024 | 14,65 | 14,70 | +1,38% | 14,47 | 14,86 | 14,69 | 14,70 | 14,83 | 173 | 3.233.974 |
| 16/12/2024 | 14,50 | 14,50 | -0,28% | 14,30 | 15,01 | 14,71 | 14,50 | 14,71 | 201 | 4.258.126 |
| 13/12/2024 | 14,66 | 14,54 | +0,21% | 14,33 | 14,94 | 14,54 | 14,36 | 14,54 | 234 | 3.660.450 |
| 12/12/2024 | 14,90 | 14,51 | -2,62% | 14,39 | 14,90 | 14,57 | 14,48 | 14,75 | 236 | 3.936.157 |
| 11/12/2024 | 14,87 | 14,90 | +1,98% | 14,35 | 14,94 | 14,58 | 14,76 | 14,90 | 220 | 3.679.412 |
| 10/12/2024 | 14,57 | 14,61 | +1,67% | 14,25 | 14,86 | 14,48 | 14,42 | 14,61 | 259 | 5.127.835 |
| 9/12/2024 | 15,17 | 14,37 | -6,57% | 14,37 | 15,17 | 14,70 | 14,40 | 14,60 | 347 | 6.598.478 |
| 6/12/2024 | 15,56 | 15,38 | +1,79% | 15,04 | 15,57 | 15,22 | 15,10 | 15,38 | 255 | 4.559.628 |
| 5/12/2024 | 14,74 | 15,11 | +1,21% | 14,74 | 15,36 | 15,09 | 15,11 | 15,25 | 215 | 4.523.207 |
| 4/12/2024 | 14,86 | 14,93 | -0,86% | 14,80 | 15,21 | 14,99 | 15,00 | 15,09 | 284 | 4.825.975 |
| 3/12/2024 | 15,15 | 15,06 | +0,40% | 14,62 | 15,15 | 14,87 | 14,91 | 15,12 | 511 | 6.380.816 |
| 2/12/2024 | 15,97 | 15,00 | -5,18% | 15,00 | 16,00 | 15,31 | 15,00 | 15,22 | 468 | 8.325.485 |