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.
CSUD3F - CSU DIGITAL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 14,80 | 14,85 | -0,40% | 14,53 | 14,85 | 14,68 | 14,55 | 14,85 | 220 | 4.261.035 |
| 17/7/2026 | 14,89 | 14,91 | +0,74% | 14,68 | 14,91 | 14,81 | 14,76 | 14,91 | 162 | 3.235.382 |
| 16/7/2026 | 15,00 | 14,80 | -1,33% | 14,70 | 15,00 | 14,83 | 14,74 | 14,80 | 218 | 4.026.386 |
| 15/7/2026 | 15,30 | 15,00 | +0,74% | 14,72 | 15,30 | 14,88 | 14,81 | 15,00 | 269 | 5.293.235 |
| 14/7/2026 | 14,29 | 14,89 | +5,53% | 14,17 | 14,93 | 14,55 | 14,92 | 14,93 | 376 | 5.401.996 |
| 13/7/2026 | 14,35 | 14,11 | -0,63% | 14,01 | 14,47 | 14,17 | 14,14 | 14,24 | 489 | 8.100.886 |
| 10/7/2026 | 14,30 | 14,20 | -1,05% | 14,14 | 15,20 | 14,40 | 14,21 | 14,43 | 438 | 7.237.347 |
| 9/7/2026 | 14,60 | 14,35 | -0,21% | 14,20 | 14,60 | 14,26 | 14,20 | 14,35 | 303 | 5.622.172 |
| 8/7/2026 | 14,44 | 14,38 | -0,14% | 14,25 | 14,74 | 14,38 | 14,25 | 14,38 | 471 | 8.028.780 |
| 7/7/2026 | 14,64 | 14,40 | -2,24% | 14,40 | 14,74 | 14,58 | 14,40 | 14,62 | 276 | 5.923.034 |
| 6/7/2026 | 14,66 | 14,73 | -1,47% | 14,29 | 14,83 | 14,43 | 14,66 | 14,73 | 464 | 9.488.104 |
| 3/7/2026 | 14,96 | 14,95 | +1,49% | 14,47 | 14,96 | 14,68 | 14,50 | 14,95 | 441 | 8.209.584 |
| 2/7/2026 | 15,00 | 14,73 | -0,34% | 14,65 | 15,01 | 14,81 | 14,72 | 14,73 | 512 | 9.987.760 |
| 1/7/2026 | 15,36 | 14,78 | -2,76% | 14,76 | 15,36 | 14,93 | 14,79 | 15,00 | 785 | 13.878.458 |
| 30/6/2026 | 15,39 | 15,20 | -0,20% | 15,01 | 15,52 | 15,14 | 15,04 | 15,20 | 401 | 7.102.063 |
| 29/6/2026 | 15,20 | 15,23 | +0,46% | 14,97 | 15,58 | 15,12 | 15,23 | 15,25 | 254 | 5.461.472 |
| 26/6/2026 | 15,07 | 15,16 | -0,98% | 15,00 | 15,29 | 15,11 | 15,04 | 15,30 | 328 | 6.412.446 |
| 25/6/2026 | 15,34 | 15,31 | -0,13% | 15,10 | 15,43 | 15,24 | 15,10 | 15,30 | 295 | 5.165.783 |
| 24/6/2026 | 15,65 | 15,33 | -2,04% | 15,26 | 15,76 | 15,53 | 15,25 | 15,33 | 219 | 4.652.150 |
| 23/6/2026 | 15,37 | 15,65 | +2,35% | 15,08 | 15,65 | 15,27 | 15,52 | 15,64 | 213 | 4.706.056 |
| 22/6/2026 | 15,71 | 15,29 | -1,67% | 15,19 | 15,78 | 15,34 | 15,25 | 15,80 | 299 | 7.519.836 |
| 19/6/2026 | 15,16 | 15,55 | +1,77% | 15,08 | 15,55 | 15,26 | 15,29 | 15,55 | 207 | 4.981.376 |
| 18/6/2026 | 15,83 | 15,28 | -3,72% | 15,04 | 16,00 | 15,43 | 15,11 | 15,28 | 824 | 13.322.705 |
| 17/6/2026 | 16,32 | 15,87 | -1,73% | 15,63 | 16,33 | 15,99 | 15,66 | 15,87 | 468 | 6.699.722 |
| 16/6/2026 | 16,32 | 16,15 | -0,62% | 15,98 | 16,37 | 16,17 | 16,05 | 16,15 | 360 | 6.372.313 |
| 15/6/2026 | 16,85 | 16,25 | -2,40% | 16,25 | 16,90 | 16,54 | 16,25 | 16,64 | 346 | 7.130.001 |
| 12/6/2026 | 16,55 | 16,65 | +2,15% | 16,31 | 16,68 | 16,56 | 16,59 | 16,65 | 284 | 5.235.086 |
| 11/6/2026 | 16,29 | 16,30 | +0,99% | 16,01 | 16,49 | 16,21 | 16,30 | 16,49 | 274 | 6.164.378 |
| 10/6/2026 | 16,54 | 16,14 | -2,89% | 16,14 | 16,54 | 16,35 | 16,12 | 16,38 | 375 | 6.459.096 |
| 9/6/2026 | 16,72 | 16,62 | -0,54% | 16,41 | 16,79 | 16,57 | 16,42 | 16,64 | 344 | 5.917.142 |
| 8/6/2026 | 17,17 | 16,71 | -1,71% | 16,50 | 17,17 | 16,59 | 16,54 | 16,71 | 245 | 5.455.502 |
| 5/6/2026 | 16,48 | 17,00 | +2,16% | 16,30 | 17,00 | 16,47 | 16,99 | 17,00 | 315 | 6.798.680 |
| 3/6/2026 | 17,00 | 16,64 | -2,29% | 16,48 | 17,18 | 16,66 | 16,49 | 16,64 | 415 | 8.309.660 |
| 2/6/2026 | 17,26 | 17,03 | -3,62% | 17,03 | 17,52 | 17,23 | 17,03 | 17,18 | 275 | 6.197.034 |
| 1/6/2026 | 17,90 | 17,67 | -0,28% | 17,26 | 18,00 | 17,42 | 17,46 | 17,67 | 712 | 7.368.945 |
| 29/5/2026 | 17,78 | 17,72 | +0,85% | 17,47 | 17,78 | 17,58 | 17,58 | 17,72 | 180 | 6.038.915 |
| 28/5/2026 | 17,40 | 17,57 | +0,11% | 17,31 | 17,80 | 17,54 | 17,57 | 17,74 | 133 | 4.252.612 |
| 27/5/2026 | 17,60 | 17,55 | +1,33% | 17,36 | 17,70 | 17,55 | 17,36 | 17,55 | 164 | 4.886.159 |
| 26/5/2026 | 17,67 | 17,32 | -2,04% | 17,25 | 17,68 | 17,40 | 17,32 | 17,90 | 181 | 5.742.648 |
| 25/5/2026 | 17,51 | 17,68 | +0,74% | 17,39 | 17,68 | 17,51 | 17,37 | 17,68 | 197 | 5.711.964 |
| 22/5/2026 | 17,38 | 17,55 | -1,07% | 17,38 | 17,67 | 17,54 | 17,55 | 17,61 | 155 | 4.176.702 |
| 21/5/2026 | 17,79 | 17,74 | +1,37% | 17,11 | 17,83 | 17,52 | 17,58 | 17,74 | 191 | 6.015.478 |
| 20/5/2026 | 17,02 | 17,50 | +3,31% | 16,85 | 17,64 | 17,37 | 17,24 | 17,50 | 154 | 4.498.465 |
| 19/5/2026 | 16,83 | 16,94 | +0,06% | 16,69 | 17,01 | 16,86 | 16,75 | 16,95 | 181 | 5.565.543 |
| 18/5/2026 | 16,95 | 16,93 | +0,18% | 16,57 | 17,10 | 16,81 | 16,93 | 17,10 | 342 | 7.725.037 |
| 15/5/2026 | 17,10 | 16,90 | -1,17% | 16,60 | 17,10 | 16,77 | 16,70 | 16,90 | 355 | 7.680.784 |
| 14/5/2026 | 16,43 | 17,10 | +2,64% | 16,43 | 17,10 | 16,71 | 16,79 | 17,10 | 247 | 7.524.669 |
| 13/5/2026 | 17,04 | 16,66 | -2,29% | 16,47 | 17,05 | 16,69 | 16,65 | 16,66 | 457 | 10.210.080 |
| 12/5/2026 | 17,10 | 17,05 | -0,76% | 16,86 | 17,16 | 17,00 | 16,90 | 17,05 | 259 | 8.160.447 |
| 11/5/2026 | 17,35 | 17,18 | -0,52% | 16,78 | 17,35 | 16,94 | 16,99 | 17,18 | 491 | 11.163.627 |
| 8/5/2026 | 17,80 | 17,27 | -2,81% | 16,98 | 17,80 | 17,13 | 17,26 | 17,27 | 523 | 11.395.361 |
| 7/5/2026 | 18,40 | 17,77 | -3,42% | 17,16 | 18,44 | 17,53 | 17,77 | 17,79 | 629 | 14.354.564 |
| 6/5/2026 | 18,05 | 18,40 | +1,88% | 17,78 | 18,40 | 17,98 | 17,97 | 18,40 | 316 | 6.736.737 |
| 5/5/2026 | 18,30 | 18,06 | -1,85% | 17,75 | 18,30 | 17,87 | 17,87 | 18,06 | 425 | 8.435.083 |
| 4/5/2026 | 17,95 | 18,40 | +1,38% | 17,71 | 18,60 | 17,94 | 17,82 | 18,40 | 470 | 9.644.423 |
| 30/4/2026 | 18,73 | 18,15 | -0,33% | 17,95 | 18,80 | 18,18 | 17,95 | 18,60 | 345 | 9.203.670 |
| 29/4/2026 | 18,72 | 18,21 | -2,72% | 17,95 | 18,72 | 18,09 | 17,99 | 18,21 | 251 | 5.875.698 |
| 28/4/2026 | 19,05 | 18,72 | -1,47% | 18,32 | 19,05 | 18,50 | 18,32 | 18,72 | 237 | 6.028.897 |
| 27/4/2026 | 19,33 | 19,00 | -1,50% | 18,60 | 19,37 | 18,98 | 18,76 | 19,00 | 229 | 7.408.957 |
| 24/4/2026 | 19,18 | 19,29 | +0,84% | 18,96 | 19,80 | 19,40 | 19,02 | 19,29 | 311 | 7.927.945 |
| 23/4/2026 | 19,00 | 19,13 | +0,37% | 18,89 | 19,40 | 19,18 | 19,12 | 19,27 | 220 | 5.576.241 |
| 22/4/2026 | 18,32 | 19,06 | +3,19% | 18,22 | 19,15 | 18,84 | 19,05 | 19,11 | 410 | 8.862.457 |
| 20/4/2026 | 18,26 | 18,47 | +2,21% | 17,98 | 18,47 | 18,16 | 18,27 | 18,47 | 207 | 6.102.779 |
| 17/4/2026 | 18,35 | 18,07 | -0,99% | 17,95 | 18,35 | 18,10 | 18,01 | 18,13 | 369 | 8.431.494 |
| 16/4/2026 | 18,08 | 18,25 | +0,50% | 17,91 | 18,28 | 18,11 | 18,10 | 18,25 | 280 | 7.527.322 |
| 15/4/2026 | 18,08 | 18,16 | +0,55% | 17,86 | 18,40 | 18,18 | 18,00 | 18,16 | 421 | 9.848.149 |
| 14/4/2026 | 18,19 | 18,06 | -1,04% | 17,81 | 18,19 | 17,97 | 17,87 | 18,06 | 282 | 7.130.372 |
| 13/4/2026 | 18,30 | 18,25 | -0,33% | 18,02 | 18,30 | 18,15 | 18,01 | 18,25 | 338 | 7.978.097 |
| 10/4/2026 | 18,31 | 18,31 | +0,77% | 17,99 | 18,40 | 18,20 | 18,10 | 18,31 | 226 | 6.388.964 |
| 9/4/2026 | 18,31 | 18,17 | +2,08% | 17,79 | 18,31 | 17,92 | 18,02 | 18,17 | 240 | 7.541.046 |
| 8/4/2026 | 18,16 | 17,80 | -0,22% | 17,78 | 18,20 | 17,94 | 17,80 | 17,94 | 299 | 9.185.314 |
| 7/4/2026 | 17,98 | 17,84 | -0,61% | 17,69 | 17,98 | 17,78 | 17,71 | 17,84 | 617 | 8.427.015 |
| 6/4/2026 | 18,00 | 17,95 | -0,61% | 17,77 | 18,19 | 17,88 | 17,80 | 17,95 | 399 | 11.946.581 |
| 2/4/2026 | 18,11 | 18,06 | +0,33% | 17,81 | 18,60 | 17,98 | 17,98 | 18,06 | 489 | 14.311.025 |
| 1/4/2026 | 17,99 | 18,00 | +0,56% | 17,88 | 18,61 | 18,22 | 18,00 | 18,12 | 282 | 7.537.471 |
| 31/3/2026 | 17,98 | 17,90 | +0,90% | 17,67 | 18,10 | 17,96 | 17,90 | 18,07 | 236 | 5.979.015 |
| 30/3/2026 | 17,80 | 17,74 | -0,28% | 17,60 | 17,86 | 17,70 | 17,61 | 17,80 | 248 | 5.482.376 |
| 27/3/2026 | 18,22 | 17,79 | +0,06% | 17,59 | 18,22 | 17,70 | 17,59 | 17,79 | 222 | 5.993.411 |
| 26/3/2026 | 18,11 | 17,78 | -2,84% | 17,61 | 18,11 | 17,82 | 17,70 | 17,82 | 329 | 6.317.005 |
| 25/3/2026 | 18,18 | 18,30 | +2,12% | 17,93 | 18,31 | 18,08 | 18,30 | 18,31 | 222 | 5.437.523 |
| 24/3/2026 | 17,89 | 17,92 | +0,11% | 17,63 | 18,08 | 17,79 | 17,86 | 17,92 | 184 | 5.155.478 |
| 23/3/2026 | 17,75 | 17,90 | -0,33% | 17,75 | 18,19 | 17,89 | 17,90 | 18,27 | 159 | 4.009.917 |
| 20/3/2026 | 18,48 | 17,96 | -1,80% | 17,63 | 18,48 | 17,82 | 17,78 | 17,96 | 329 | 5.989.479 |
| 19/3/2026 | 18,27 | 18,29 | +1,61% | 17,86 | 18,29 | 18,05 | 18,03 | 18,29 | 271 | 7.362.613 |
| 18/3/2026 | 18,59 | 18,00 | -2,65% | 18,00 | 18,59 | 18,20 | 18,00 | 18,16 | 236 | 5.573.530 |
| 17/3/2026 | 18,90 | 18,49 | -1,28% | 18,16 | 18,90 | 18,43 | 18,21 | 18,49 | 303 | 4.930.587 |
| 16/3/2026 | 18,80 | 18,73 | -0,32% | 18,42 | 18,84 | 18,65 | 18,42 | 18,73 | 218 | 6.070.102 |
| 13/3/2026 | 18,80 | 18,79 | +0,91% | 18,33 | 18,80 | 18,56 | 18,43 | 18,79 | 283 | 4.677.411 |
| 12/3/2026 | 18,86 | 18,62 | +0,65% | 18,16 | 18,90 | 18,36 | 18,38 | 18,62 | 292 | 6.985.285 |
| 11/3/2026 | 18,99 | 18,50 | -3,14% | 18,45 | 18,99 | 18,62 | 18,49 | 18,77 | 229 | 6.235.946 |
| 10/3/2026 | 19,18 | 19,10 | +0,53% | 18,80 | 19,18 | 18,97 | 18,80 | 19,10 | 188 | 4.742.611 |
| 9/3/2026 | 18,60 | 19,00 | +1,60% | 18,53 | 19,04 | 18,77 | 19,00 | 19,17 | 225 | 4.822.292 |
| 6/3/2026 | 19,00 | 18,70 | -2,96% | 18,62 | 19,16 | 18,86 | 18,73 | 19,09 | 289 | 6.350.311 |
| 5/3/2026 | 19,60 | 19,27 | +0,36% | 19,01 | 19,60 | 19,14 | 19,07 | 19,35 | 173 | 4.174.372 |
| 4/3/2026 | 19,42 | 19,20 | -0,10% | 19,00 | 19,42 | 19,22 | 19,20 | 19,41 | 160 | 4.075.371 |
| 3/3/2026 | 19,20 | 19,22 | -1,89% | 18,76 | 19,49 | 19,09 | 19,06 | 19,18 | 305 | 7.515.625 |
| 2/3/2026 | 19,28 | 19,59 | +1,61% | 18,68 | 19,98 | 19,30 | 19,43 | 19,60 | 440 | 9.780.143 |
| 27/2/2026 | 18,90 | 19,28 | +0,73% | 18,90 | 19,33 | 19,18 | 19,12 | 19,26 | 215 | 4.021.239 |
| 26/2/2026 | 19,43 | 19,14 | -0,47% | 19,05 | 19,44 | 19,27 | 19,14 | 19,26 | 187 | 3.703.526 |
| 25/2/2026 | 19,09 | 19,23 | +0,58% | 18,96 | 19,28 | 19,12 | 19,23 | 19,28 | 238 | 5.741.744 |
| 24/2/2026 | 19,66 | 19,12 | -1,24% | 18,88 | 19,66 | 19,08 | 18,96 | 19,12 | 289 | 4.871.563 |
| 23/2/2026 | 19,76 | 19,36 | +0,62% | 19,03 | 19,80 | 19,28 | 19,08 | 19,36 | 227 | 6.896.552 |
| 20/2/2026 | 19,45 | 19,24 | -1,28% | 19,20 | 19,55 | 19,35 | 19,24 | 19,55 | 311 | 6.834.133 |
| 19/2/2026 | 19,03 | 19,49 | +3,45% | 18,80 | 19,49 | 19,13 | 19,07 | 19,49 | 240 | 5.843.018 |
| 18/2/2026 | 19,16 | 18,84 | -1,15% | 18,80 | 19,27 | 19,04 | 18,84 | 19,22 | 178 | 5.354.680 |
| 13/2/2026 | 18,92 | 19,06 | -0,42% | 18,60 | 19,11 | 18,80 | 18,90 | 19,12 | 253 | 5.387.541 |
| 11/2/2026 | 19,10 | 19,14 | +1,32% | 18,88 | 19,20 | 19,00 | 19,14 | 19,20 | 210 | 5.664.887 |
| 10/2/2026 | 18,85 | 18,89 | -0,89% | 18,75 | 19,04 | 18,89 | 18,89 | 19,04 | 266 | 5.389.793 |
| 9/2/2026 | 18,92 | 19,06 | +1,76% | 18,57 | 19,06 | 18,87 | 18,90 | 19,06 | 231 | 5.459.361 |
| 6/2/2026 | 18,68 | 18,73 | -0,74% | 18,51 | 18,73 | 18,62 | 18,62 | 18,73 | 275 | 4.768.420 |
| 5/2/2026 | 19,20 | 18,87 | -0,05% | 18,51 | 19,20 | 18,74 | 18,51 | 18,87 | 195 | 5.425.664 |
| 4/2/2026 | 19,13 | 18,88 | -0,47% | 18,51 | 19,13 | 18,74 | 18,75 | 18,93 | 354 | 5.816.152 |
| 3/2/2026 | 19,23 | 18,97 | -0,32% | 18,46 | 19,23 | 18,77 | 18,76 | 18,97 | 318 | 7.121.481 |
| 2/2/2026 | 19,27 | 19,03 | -0,21% | 18,76 | 19,27 | 19,03 | 18,85 | 19,03 | 312 | 8.880.111 |
| 30/1/2026 | 19,38 | 19,07 | -1,60% | 19,07 | 19,42 | 19,26 | 19,07 | 19,25 | 284 | 6.486.907 |
| 29/1/2026 | 19,30 | 19,38 | +2,16% | 19,15 | 19,40 | 19,27 | 19,17 | 19,38 | 252 | 6.287.362 |
| 28/1/2026 | 18,79 | 18,97 | +1,99% | 18,63 | 19,20 | 18,92 | 18,97 | 19,13 | 239 | 7.814.308 |
| 27/1/2026 | 18,08 | 18,60 | +3,91% | 17,99 | 18,75 | 18,40 | 18,60 | 18,80 | 212 | 7.550.456 |
| 26/1/2026 | 17,90 | 17,90 | +0,90% | 17,74 | 18,05 | 17,91 | 17,90 | 17,92 | 221 | 6.730.472 |
| 23/1/2026 | 17,91 | 17,74 | +0,17% | 17,57 | 17,99 | 17,77 | 17,74 | 18,00 | 361 | 6.409.108 |
| 22/1/2026 | 17,91 | 17,71 | -0,11% | 17,64 | 17,91 | 17,80 | 17,71 | 17,90 | 186 | 4.414.892 |
| 21/1/2026 | 17,46 | 17,73 | -0,45% | 17,46 | 17,79 | 17,67 | 17,73 | 17,80 | 161 | 4.524.150 |