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.

CSUD3F - 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 15,81 -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
29/11/2024 16,21 15,82 +4,08% 15,44 16,24 15,67 15,64 16,00 486 9.365.653
28/11/2024 16,25 15,20 -6,46% 15,20 16,25 15,49 15,27 15,50 438 8.239.768
27/11/2024 16,74 16,25 -0,91% 16,19 16,74 16,33 16,25 16,26 142 2.355.782
26/11/2024 16,37 16,40 -0,18% 16,35 16,79 16,53 16,40 16,74 161 2.635.644
25/11/2024 15,75 16,43 +4,72% 15,56 16,75 16,16 16,24 16,61 226 4.967.974
22/11/2024 15,54 15,69 +0,84% 15,42 15,93 15,61 15,60 15,69 208 3.942.879
21/11/2024 16,08 15,56 -1,83% 15,55 16,80 15,91 15,56 15,80 257 4.349.164
19/11/2024 15,97 15,85 +0,25% 15,55 16,04 15,80 15,91 16,05 231 3.619.272
18/11/2024 15,90 15,81 +0,51% 15,52 16,06 15,70 15,55 15,90 265 4.718.319
14/11/2024 15,57 15,73 +1,35% 15,40 15,88 15,66 15,73 15,89 246 4.921.095
13/11/2024 15,49 15,52 +1,64% 15,31 15,84 15,50 15,52 15,80 166 3.619.084
12/11/2024 15,40 15,27 -1,17% 15,25 15,46 15,33 15,27 15,46 280 4.848.474
11/11/2024 15,93 15,45 -2,89% 15,23 16,17 15,50 15,45 15,81 549 9.915.108
8/11/2024 16,55 15,91 -3,87% 15,91 16,55 16,10 15,91 16,04 618 7.786.601
7/11/2024 17,59 16,55 -5,75% 16,55 17,79 16,94 16,55 16,69 344 5.641.365
6/11/2024 17,14 17,56 +1,44% 16,90 17,56 17,23 17,25 17,56 151 2.446.993
5/11/2024 17,63 17,31 -0,80% 16,89 17,63 17,21 17,20 17,31 287 4.422.948
4/11/2024 17,31 17,45 +1,87% 17,17 17,82 17,48 17,30 17,45 156 3.736.774
1/11/2024 17,49 17,13 -0,81% 17,13 17,88 17,42 17,13 17,31 240 2.770.016
31/10/2024 17,74 17,27 -1,43% 17,27 17,87 17,59 17,23 17,59 181 2.655.735
30/10/2024 17,34 17,52 +1,57% 17,25 17,63 17,41 17,52 17,63 125 2.328.788
29/10/2024 17,37 17,25 +0,88% 17,25 17,72 17,47 17,25 17,50 145 2.846.626
28/10/2024 16,99 17,10 +0,59% 16,90 17,42 17,21 17,10 17,32 84 1.659.267
25/10/2024 17,50 17,00 -0,29% 17,00 17,50 17,18 17,00 17,25 163 2.024.797
24/10/2024 16,87 17,05 +2,90% 16,67 17,32 17,03 17,05 17,15 188 2.018.357
23/10/2024 16,69 16,57 -1,43% 16,57 16,90 16,71 16,57 16,65 300 3.275.240
22/10/2024 16,80 16,81 -0,06% 16,70 17,00 16,81 16,77 16,81 131 2.288.586
21/10/2024 17,03 16,82 -0,71% 16,82 17,03 16,92 16,82 16,94 191 3.615.236
18/10/2024 16,95 16,94 -0,35% 16,94 17,16 17,02 16,94 17,13 139 2.696.281
17/10/2024 17,00 17,00 0,00% 16,99 17,36 17,10 17,00 17,27 113 1.984.701
16/10/2024 17,06 17,00 -2,30% 17,00 17,43 17,12 17,00 17,20 117 2.624.672
15/10/2024 17,49 17,40 +0,52% 17,00 17,49 17,18 17,22 17,40 223 3.625.538
14/10/2024 16,79 17,31 +1,17% 16,67 17,31 16,87 17,31 17,36 463 3.890.248
11/10/2024 17,00 17,11 +1,60% 16,76 17,11 16,90 16,95 17,11 188 3.451.241
10/10/2024 16,75 16,84 -0,77% 16,73 16,99 16,84 16,84 16,97 231 3.477.017
9/10/2024 17,56 16,97 -0,88% 16,80 17,56 16,95 16,83 16,97 428 5.646.902
8/10/2024 17,31 17,12 -1,33% 17,11 17,49 17,21 17,12 17,31 244 3.955.339
7/10/2024 17,30 17,35 -0,34% 17,19 17,57 17,34 17,26 17,35 181 4.377.412
4/10/2024 17,25 17,41 +0,17% 17,15 17,41 17,28 17,30 17,41 276 4.281.210
3/10/2024 17,49 17,38 -0,80% 17,22 17,50 17,37 17,36 17,38 199 4.824.565
2/10/2024 17,30 17,52 +0,11% 17,30 17,59 17,48 17,36 17,53 127 3.012.133
1/10/2024 17,64 17,50 -0,40% 17,22 17,64 17,37 17,35 17,50 374 5.220.167
30/9/2024 18,10 17,57 -1,84% 17,39 18,10 17,55 17,45 17,57 269 3.985.272
26/9/2024 17,78 17,90 +1,07% 17,78 18,19 17,98 17,90 18,00 132 3.347.590
25/9/2024 17,91 17,71 -1,39% 17,54 18,10 17,75 17,71 17,80 290 5.263.267
24/9/2024 17,83 17,96 +1,81% 17,48 17,96 17,72 17,71 17,96 165 3.616.290
23/9/2024 17,74 17,64 +0,63% 17,59 17,99 17,70 17,64 17,79 155 2.835.359
20/9/2024 17,88 17,53 -0,96% 17,40 17,88 17,57 17,53 17,75 329 5.210.137
19/9/2024 18,03 17,70 -0,84% 17,70 18,20 17,86 17,70 17,82 149 3.286.379
18/9/2024 17,83 17,85 -0,17% 17,65 18,12 17,97 17,85 18,12 182 2.893.937
17/9/2024 18,20 17,88 -0,67% 17,70 18,23 17,85 17,88 18,05 198 4.744.722
16/9/2024 18,15 18,00 -0,28% 17,90 18,20 18,04 18,00 18,20 205 4.056.846
13/9/2024 18,22 18,05 +1,46% 17,80 18,22 18,06 18,05 18,20 272 5.145.708
12/9/2024 18,10 17,79 -2,25% 17,20 18,37 17,62 17,40 17,79 557 11.046.892
11/9/2024 18,16 18,20 +0,44% 18,13 18,67 18,30 18,20 18,25 134 3.267.166
10/9/2024 18,39 18,12 -1,15% 18,00 18,39 18,09 18,12 18,20 309 4.125.081
9/9/2024 18,27 18,33 +0,16% 18,00 18,44 18,23 18,15 18,33 304 3.968.112
6/9/2024 18,67 18,30 -1,98% 18,09 18,71 18,47 18,30 18,40 239 5.437.966
5/9/2024 18,78 18,67 -1,58% 18,50 19,31 18,69 18,67 18,86 259 3.213.862
4/9/2024 18,80 18,97 +1,66% 18,57 18,97 18,80 18,78 18,97 99 3.034.352
3/9/2024 18,87 18,66 -0,11% 18,66 19,03 18,80 18,66 18,80 110 2.254.886
2/9/2024 18,95 18,68 0,00% 18,60 19,31 18,94 18,66 18,68 459 6.019.550
30/8/2024 18,86 18,68 +0,43% 18,52 18,94 18,78 18,68 18,99 515 4.475.648
29/8/2024 18,99 18,60 -2,36% 18,60 19,01 18,73 18,60 18,89 145 3.927.055
28/8/2024 18,76 19,05 +0,85% 18,63 19,05 18,77 18,77 18,99 148 2.238.438
27/8/2024 18,60 18,89 +1,56% 18,60 18,89 18,75 18,61 18,89 117 2.569.013
26/8/2024 18,84 18,60 -0,27% 18,60 18,89 18,72 18,65 18,80 210 3.506.798
23/8/2024 18,60 18,65 +0,87% 18,51 18,89 18,77 18,65 18,89 254 2.823.658
22/8/2024 18,41 18,49 -0,59% 18,40 18,59 18,53 18,46 18,49 134 3.392.940
21/8/2024 18,67 18,60 +0,65% 18,43 18,81 18,55 18,48 18,60 173 4.483.310
20/8/2024 18,84 18,48 -2,94% 18,40 19,03 18,63 18,47 18,48 278 7.190.919
19/8/2024 18,52 19,04 +2,09% 18,52 19,17 18,89 18,96 19,06 164 3.979.100
16/8/2024 18,59 18,65 -1,69% 18,50 19,10 18,72 18,65 18,81 291 4.707.912
15/8/2024 18,85 18,97 +1,17% 18,50 19,17 18,79 18,72 18,97 399 4.935.030
14/8/2024 18,69 18,75 +1,68% 18,21 19,00 18,47 18,74 18,80 210 4.981.876
13/8/2024 18,62 18,44 -1,86% 18,22 19,27 18,79 18,13 18,44 208 4.765.516
12/8/2024 18,99 18,79 +0,91% 18,70 19,43 18,84 18,79 19,00 184 2.702.531
9/8/2024 18,99 18,62 -2,62% 18,60 19,04 18,80 18,62 18,91 276 5.258.979
8/8/2024 19,01 19,12 +1,70% 18,67 19,12 18,94 19,35 19,43 162 3.938.716
7/8/2024 18,51 18,80 +1,68% 18,51 19,12 18,86 18,80 18,98 204 4.447.870
6/8/2024 19,20 18,49 -4,54% 18,49 19,50 19,19 18,49 18,97 207 3.654.837
5/8/2024 19,57 19,37 0,00% 18,59 19,57 19,16 19,10 19,37 186 5.808.314
2/8/2024 19,20 19,37 +0,05% 19,20 20,00 19,49 19,37 19,85 511 3.850.025
1/8/2024 19,23 19,36 -1,43% 19,23 19,75 19,44 19,36 19,75 372 3.667.594
31/7/2024 19,34 19,64 +1,29% 19,22 19,64 19,38 19,20 19,64 136 3.157.452
30/7/2024 19,01 19,39 +1,04% 19,01 19,39 19,23 19,22 19,40 187 2.632.978
29/7/2024 19,87 19,19 -2,44% 19,10 19,95 19,29 19,25 19,39 175 3.174.303
26/7/2024 19,11 19,67 +2,02% 19,11 19,67 19,37 19,30 19,67 128 2.864.356
25/7/2024 19,41 19,28 -1,48% 19,15 19,58 19,27 19,28 19,44 97 2.135.465
24/7/2024 19,94 19,57 -0,81% 19,10 20,22 19,35 19,37 19,57 165 2.910.436
23/7/2024 19,55 19,73 -0,60% 19,07 19,73 19,40 19,54 19,55 183 4.269.328
22/7/2024 20,25 19,85 -3,17% 19,40 20,25 19,76 19,60 19,85 220 4.027.031

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.