O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
5/6/2025 17,89 18,09 -0,77% 17,80 18,49 18,23 18,09 18,31 147 2.351.037
4/6/2025 18,45 18,23 +0,89% 18,23 18,62 18,41 18,23 18,42 148 2.783.638
3/6/2025 17,89 18,07 -0,39% 17,81 18,49 18,20 18,00 18,44 110 2.133.736
2/6/2025 18,06 18,14 +0,83% 17,73 18,45 18,01 17,93 18,18 344 4.211.001
30/5/2025 18,40 17,99 -0,99% 17,95 18,40 18,17 17,99 18,30 139 3.108.526
29/5/2025 18,19 18,17 -0,87% 18,05 18,49 18,25 18,13 18,38 167 3.672.784
28/5/2025 18,65 18,33 -1,19% 18,27 18,65 18,40 18,32 18,33 130 1.961.665
27/5/2025 18,30 18,55 +1,92% 17,94 18,55 18,29 18,00 18,20 133 3.426.022
26/5/2025 17,65 18,20 +1,00% 17,65 18,20 17,97 17,87 18,20 134 2.277.323
23/5/2025 18,00 18,02 -0,39% 17,58 18,18 17,83 17,82 18,02 221 3.701.213
22/5/2025 17,70 18,09 +0,22% 17,70 18,09 18,01 17,95 18,09 91 1.939.765
21/5/2025 18,15 18,05 -1,20% 17,50 18,34 18,09 17,99 18,05 218 3.062.056
20/5/2025 18,00 18,27 +0,66% 17,90 18,27 18,03 17,97 18,20 138 3.092.243
19/5/2025 18,30 18,15 +0,06% 17,81 18,30 18,01 17,94 18,15 127 2.768.836
16/5/2025 18,01 18,14 +1,62% 17,70 18,14 17,89 17,88 18,14 181 2.906.718
15/5/2025 17,59 17,85 -0,28% 17,59 18,10 17,95 17,85 18,04 211 2.621.029
14/5/2025 18,22 17,90 -1,49% 17,82 18,30 18,01 17,90 18,05 125 2.814.145
13/5/2025 17,92 18,17 +2,42% 17,58 18,17 17,86 18,10 18,17 143 3.329.767
12/5/2025 17,99 17,74 +0,34% 17,56 18,00 17,83 17,74 17,94 151 4.129.646
9/5/2025 17,33 17,68 +2,20% 17,06 17,78 17,33 17,50 17,77 271 3.414.769
8/5/2025 17,30 17,30 +1,47% 17,15 17,50 17,32 17,30 17,50 127 2.275.995
7/5/2025 17,15 17,05 +0,59% 17,00 17,31 17,10 17,05 17,13 101 2.200.772
6/5/2025 16,58 16,95 -0,88% 16,58 17,21 16,98 16,95 17,30 141 2.206.926
5/5/2025 17,20 17,10 -1,44% 16,81 17,20 16,99 16,81 17,10 103 2.101.707
2/5/2025 16,99 17,35 +4,33% 16,06 17,35 17,00 16,81 17,30 309 3.188.320
29/4/2025 16,50 16,63 +0,85% 16,36 16,87 16,59 16,61 16,86 245 3.559.327
28/4/2025 16,46 16,49 +0,43% 16,26 16,61 16,43 16,33 16,49 181 2.874.298
25/4/2025 16,75 16,42 -0,12% 16,41 16,75 16,59 16,42 16,65 179 2.807.048
24/4/2025 16,38 16,44 -1,32% 16,35 16,58 16,45 16,48 16,49 145 2.189.565
23/4/2025 16,76 16,66 +0,54% 16,38 16,76 16,53 16,50 16,66 153 2.351.429
22/4/2025 16,45 16,57 -0,78% 16,31 16,90 16,53 16,32 16,91 246 3.160.407
17/4/2025 16,53 16,70 -0,06% 16,32 16,70 16,48 16,48 16,70 177 2.576.353
16/4/2025 16,24 16,71 +1,03% 16,24 16,74 16,52 16,45 16,47 140 1.902.379
15/4/2025 16,94 16,54 -2,07% 16,39 16,94 16,54 16,54 16,73 163 2.525.018
14/4/2025 16,85 16,89 +0,54% 16,49 16,89 16,69 16,65 16,89 147 2.035.592
11/4/2025 16,84 16,80 +3,38% 16,23 16,84 16,54 16,55 16,70 101 2.001.986
10/4/2025 16,67 16,25 -0,31% 16,16 16,76 16,45 16,22 16,40 175 2.479.984
9/4/2025 16,22 16,30 -2,40% 16,14 16,67 16,32 16,30 16,51 156 3.090.355
8/4/2025 16,85 16,70 +0,97% 16,05 17,21 16,77 16,36 16,70 109 2.103.627
7/4/2025 16,75 16,54 -1,84% 15,95 16,81 16,37 16,54 16,66 265 4.840.146
4/4/2025 17,16 16,85 -0,82% 16,31 17,16 16,64 16,74 16,85 178 3.425.091
3/4/2025 16,91 16,99 -0,82% 16,81 17,21 17,07 16,99 17,18 178 3.093.455
2/4/2025 16,44 17,13 +0,53% 16,44 17,26 17,04 16,82 17,24 78 2.173.461
1/4/2025 16,72 17,04 +2,71% 16,63 17,29 16,91 16,99 17,10 170 3.725.059
31/3/2025 16,98 16,59 -2,12% 16,37 16,98 16,53 16,59 16,72 137 2.637.849
28/3/2025 16,41 16,95 +1,13% 16,35 16,95 16,58 16,80 16,95 98 1.822.230
27/3/2025 16,99 16,76 +0,18% 16,55 16,99 16,73 16,62 16,77 98 2.272.828
26/3/2025 16,99 16,73 -0,18% 16,65 16,99 16,83 16,61 16,99 66 1.648.563
25/3/2025 16,59 16,76 -0,06% 16,59 16,96 16,76 16,75 16,91 90 2.020.340
24/3/2025 16,23 16,77 +1,51% 16,08 16,77 16,28 16,63 16,77 244 2.684.886
21/3/2025 16,35 16,52 -0,84% 16,35 16,71 16,53 16,52 16,59 166 3.020.675
20/3/2025 16,57 16,66 +1,59% 16,34 16,66 16,49 16,39 16,66 149 2.093.286
19/3/2025 16,77 16,40 -0,12% 16,40 16,94 16,63 16,40 16,66 101 2.188.514
18/3/2025 16,56 16,42 -0,12% 16,42 16,79 16,61 16,42 16,68 132 3.256.979
17/3/2025 16,39 16,44 +0,74% 16,25 16,66 16,44 16,39 16,61 186 4.127.657
14/3/2025 16,52 16,32 -0,18% 16,32 17,00 16,68 16,32 16,60 162 3.194.897
13/3/2025 16,36 16,35 +0,86% 16,12 16,57 16,30 16,35 16,47 113 2.426.880
12/3/2025 16,34 16,21 +0,68% 16,08 16,34 16,20 16,21 16,33 107 2.132.973
11/3/2025 16,05 16,10 -1,53% 16,05 16,24 16,14 16,08 16,17 137 2.653.576
10/3/2025 16,37 16,35 +0,55% 16,05 16,37 16,14 16,06 16,35 116 2.881.509
7/3/2025 15,85 16,26 +1,25% 15,85 16,34 16,11 16,11 16,26 239 3.128.748
6/3/2025 16,00 16,06 +0,38% 15,77 16,21 16,01 15,86 16,15 175 3.874.246
5/3/2025 16,70 16,00 -2,26% 16,00 16,71 16,24 16,00 16,12 150 3.220.318
28/2/2025 16,78 16,37 -0,67% 16,01 16,84 16,40 16,37 16,40 250 6.553.619
27/2/2025 16,49 16,48 +1,04% 16,32 16,74 16,52 16,48 16,80 172 2.341.070
26/2/2025 16,51 16,31 -2,51% 16,31 16,85 16,56 16,31 16,61 165 3.327.173
25/2/2025 16,74 16,73 -2,11% 16,73 17,09 16,90 16,73 17,20 125 2.757.958
24/2/2025 17,16 17,09 +1,73% 16,83 17,16 16,92 16,88 17,16 96 2.168.265
21/2/2025 16,85 16,80 +0,72% 16,71 17,11 16,92 16,80 16,94 130 1.997.545
20/2/2025 17,05 16,68 -1,30% 16,68 17,05 16,79 16,68 16,89 103 1.980.657
19/2/2025 16,93 16,90 -0,65% 16,55 16,93 16,75 16,69 16,98 89 2.020.550
18/2/2025 17,59 17,01 -1,45% 16,89 17,74 17,32 16,80 17,32 120 2.608.059
17/2/2025 17,00 17,26 +2,55% 16,85 17,40 17,09 17,06 17,50 161 3.981.474
14/2/2025 16,33 16,83 +4,08% 16,24 17,09 16,73 16,83 17,24 207 3.978.767
13/2/2025 16,22 16,17 -0,31% 16,17 16,44 16,29 16,17 16,37 112 2.914.242
12/2/2025 16,30 16,22 -1,88% 16,22 16,48 16,35 16,22 16,43 116 3.170.584
11/2/2025 16,33 16,53 +2,10% 16,25 16,53 16,38 16,25 16,53 119 2.477.800
10/2/2025 16,30 16,19 +0,94% 15,95 16,50 16,14 16,19 16,48 142 2.778.937
7/2/2025 16,50 16,04 -2,49% 16,01 16,50 16,24 16,04 16,19 121 2.995.099
6/2/2025 15,90 16,45 +3,26% 15,90 16,45 16,12 16,18 16,45 95 2.120.282
5/2/2025 16,01 15,93 -0,81% 15,93 16,28 16,10 15,93 16,13 79 1.922.840
4/2/2025 16,20 16,06 +0,19% 16,06 16,43 16,28 16,06 16,39 99 2.535.747
3/2/2025 16,00 16,03 +0,31% 15,74 16,50 16,04 16,03 16,43 157 3.442.421
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

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.