Singapore markets close in 5 hours 16 minutes
Straits Times Index
3,301.99 -12.06 (-0.36%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,227.83 -408.39 (-2.08%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,296.97 +4,597.77 (+6.89%) CMC Crypto 200
1,515.60 +161.18 (+11.90%)
CSU Digital S.A. (CSUD3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00 | 0.00 | 0.00 | 19.20 | 19.20 | - |
| 17 May 2024 | 18.61 | 18.91 | 18.45 | 18.80 | 18.80 | 51,500 |
| 16 May 2024 | 18.20 | 18.60 | 18.15 | 18.60 | 18.60 | 35,400 |
| 15 May 2024 | 18.35 | 18.60 | 18.16 | 18.33 | 18.33 | 55,100 |
| 14 May 2024 | 18.62 | 18.62 | 17.93 | 18.00 | 18.00 | 49,400 |
| 13 May 2024 | 18.60 | 18.72 | 18.34 | 18.39 | 18.39 | 35,300 |
| 10 May 2024 | 18.59 | 18.88 | 18.41 | 18.60 | 18.60 | 87,500 |
| 09 May 2024 | 18.20 | 18.52 | 18.00 | 18.50 | 18.50 | 47,300 |
| 08 May 2024 | 18.18 | 18.67 | 18.10 | 18.15 | 18.15 | 34,100 |
| 07 May 2024 | 18.02 | 18.56 | 17.92 | 18.56 | 18.56 | 68,800 |
| 06 May 2024 | 18.37 | 18.55 | 18.02 | 18.02 | 18.02 | 59,700 |
| 03 May 2024 | 18.57 | 18.57 | 18.15 | 18.41 | 18.41 | 44,900 |
| 02 May 2024 | 17.99 | 18.57 | 17.53 | 18.57 | 18.57 | 132,300 |
| 30 Apr 2024 | 17.99 | 17.99 | 17.26 | 17.83 | 17.83 | 92,300 |
| 30 Apr 2024 | 0.419619 Dividend | |||||
| 29 Apr 2024 | 18.29 | 18.44 | 18.04 | 18.24 | 17.82 | 32,200 |
| 26 Apr 2024 | 17.71 | 18.55 | 17.70 | 18.49 | 18.06 | 71,100 |
| 25 Apr 2024 | 17.79 | 18.10 | 17.55 | 17.80 | 17.39 | 126,300 |
| 24 Apr 2024 | 17.74 | 18.17 | 17.43 | 17.79 | 17.38 | 72,200 |
| 23 Apr 2024 | 17.20 | 17.85 | 17.00 | 17.75 | 17.34 | 65,100 |
| 22 Apr 2024 | 17.63 | 17.71 | 17.24 | 17.24 | 16.84 | 40,300 |
| 19 Apr 2024 | 17.69 | 18.03 | 17.62 | 17.62 | 17.21 | 60,300 |
| 18 Apr 2024 | 17.94 | 18.05 | 17.63 | 17.68 | 17.27 | 38,000 |
| 17 Apr 2024 | 18.16 | 18.25 | 17.89 | 17.93 | 17.52 | 71,500 |
| 16 Apr 2024 | 18.56 | 18.56 | 17.92 | 18.12 | 17.70 | 63,600 |
| 15 Apr 2024 | 19.01 | 19.01 | 18.35 | 18.50 | 18.07 | 89,100 |
| 12 Apr 2024 | 19.10 | 19.10 | 18.59 | 19.01 | 18.57 | 93,500 |
| 11 Apr 2024 | 19.45 | 19.51 | 19.24 | 19.25 | 18.81 | 39,700 |
| 10 Apr 2024 | 19.63 | 19.67 | 19.42 | 19.45 | 19.00 | 61,100 |
| 09 Apr 2024 | 19.75 | 20.00 | 19.55 | 19.80 | 19.34 | 45,000 |
| 08 Apr 2024 | 19.90 | 20.09 | 19.75 | 19.85 | 19.39 | 121,400 |
| 05 Apr 2024 | 19.90 | 20.18 | 19.73 | 20.00 | 19.54 | 39,500 |
| 04 Apr 2024 | 20.09 | 20.32 | 19.82 | 20.00 | 19.54 | 46,200 |
| 03 Apr 2024 | 20.92 | 20.98 | 20.05 | 20.07 | 19.61 | 63,200 |
| 02 Apr 2024 | 20.78 | 21.25 | 20.16 | 20.79 | 20.31 | 53,000 |
| 01 Apr 2024 | 20.65 | 20.91 | 20.45 | 20.57 | 20.10 | 65,300 |
| 28 Mar 2024 | 20.50 | 20.98 | 20.31 | 20.55 | 20.08 | 51,600 |
| 27 Mar 2024 | 20.14 | 20.48 | 20.00 | 20.48 | 20.01 | 44,600 |
| 26 Mar 2024 | 20.63 | 20.63 | 20.11 | 20.16 | 19.70 | 50,600 |
| 25 Mar 2024 | 21.29 | 21.29 | 20.45 | 20.50 | 20.03 | 52,100 |
| 25 Mar 2024 | 0.157551 Dividend | |||||
| 22 Mar 2024 | 20.75 | 21.40 | 20.61 | 21.33 | 20.69 | 74,700 |
| 21 Mar 2024 | 20.60 | 20.80 | 20.29 | 20.76 | 20.13 | 61,900 |
| 20 Mar 2024 | 20.05 | 20.49 | 19.94 | 20.49 | 19.87 | 53,700 |
| 19 Mar 2024 | 20.05 | 20.24 | 19.80 | 20.05 | 19.44 | 94,300 |
| 18 Mar 2024 | 19.61 | 20.25 | 19.54 | 20.05 | 19.44 | 83,400 |
| 15 Mar 2024 | 20.05 | 20.10 | 19.34 | 19.61 | 19.02 | 39,100 |
| 14 Mar 2024 | 19.51 | 20.05 | 19.51 | 20.05 | 19.44 | 51,000 |
| 13 Mar 2024 | 19.98 | 20.10 | 19.85 | 19.90 | 19.30 | 24,400 |
| 12 Mar 2024 | 19.78 | 20.13 | 19.52 | 19.96 | 19.36 | 122,700 |
| 11 Mar 2024 | 20.77 | 20.77 | 19.71 | 19.72 | 19.12 | 38,300 |
| 08 Mar 2024 | 19.98 | 20.60 | 19.80 | 20.43 | 19.81 | 92,100 |
| 07 Mar 2024 | 20.55 | 20.55 | 19.98 | 19.98 | 19.38 | 28,700 |
| 06 Mar 2024 | 20.00 | 20.55 | 19.84 | 20.50 | 19.88 | 109,000 |
| 05 Mar 2024 | 19.79 | 20.14 | 19.65 | 19.99 | 19.39 | 67,200 |
| 04 Mar 2024 | 19.60 | 20.00 | 19.60 | 19.77 | 19.17 | 41,400 |
| 01 Mar 2024 | 19.53 | 19.90 | 19.30 | 19.77 | 19.17 | 59,100 |
| 29 Feb 2024 | 19.24 | 19.70 | 19.10 | 19.53 | 18.94 | 46,500 |
| 28 Feb 2024 | 19.71 | 19.76 | 19.21 | 19.36 | 18.77 | 70,100 |
| 27 Feb 2024 | 19.08 | 20.00 | 19.00 | 19.91 | 19.31 | 146,800 |
| 26 Feb 2024 | 19.19 | 19.26 | 18.90 | 19.10 | 18.52 | 43,200 |
| 23 Feb 2024 | 18.94 | 19.33 | 18.90 | 19.10 | 18.52 | 38,400 |
| 22 Feb 2024 | 19.25 | 19.37 | 18.82 | 19.08 | 18.50 | 104,600 |
| 21 Feb 2024 | 18.96 | 19.25 | 18.52 | 19.25 | 18.67 | 63,700 |
| 20 Feb 2024 | 18.95 | 19.27 | 18.63 | 18.99 | 18.42 | 83,900 |
| 19 Feb 2024 | 18.67 | 18.90 | 18.33 | 18.86 | 18.29 | 33,000 |
| 16 Feb 2024 | 18.36 | 18.64 | 18.16 | 18.49 | 17.93 | 68,700 |
| 15 Feb 2024 | 18.62 | 18.72 | 18.22 | 18.36 | 17.81 | 61,900 |
| 14 Feb 2024 | 18.52 | 18.60 | 17.95 | 18.50 | 17.94 | 63,400 |
| 09 Feb 2024 | 18.30 | 18.54 | 18.03 | 18.52 | 17.96 | 56,600 |
| 08 Feb 2024 | 18.59 | 18.73 | 17.94 | 18.51 | 17.95 | 91,500 |
| 07 Feb 2024 | 18.00 | 18.80 | 17.98 | 18.76 | 18.19 | 61,500 |
| 06 Feb 2024 | 18.16 | 18.47 | 17.99 | 18.18 | 17.63 | 62,100 |
| 05 Feb 2024 | 19.05 | 19.05 | 18.15 | 18.15 | 17.60 | 55,600 |
| 02 Feb 2024 | 18.70 | 19.05 | 18.25 | 19.05 | 18.47 | 53,000 |
| 01 Feb 2024 | 18.63 | 18.75 | 18.46 | 18.70 | 18.13 | 47,900 |
| 31 Jan 2024 | 18.99 | 19.10 | 18.59 | 18.59 | 18.03 | 37,900 |
| 30 Jan 2024 | 18.79 | 18.90 | 18.60 | 18.74 | 18.17 | 45,800 |
| 29 Jan 2024 | 19.01 | 19.06 | 18.76 | 18.84 | 18.27 | 25,100 |
| 26 Jan 2024 | 19.44 | 19.44 | 18.75 | 19.08 | 18.50 | 46,900 |
| 25 Jan 2024 | 19.30 | 19.50 | 19.11 | 19.21 | 18.63 | 44,500 |
| 24 Jan 2024 | 18.86 | 19.36 | 18.76 | 19.24 | 18.66 | 25,000 |
| 23 Jan 2024 | 18.66 | 19.00 | 18.55 | 19.00 | 18.43 | 73,200 |
| 22 Jan 2024 | 19.50 | 19.50 | 18.63 | 18.63 | 18.07 | 52,600 |
| 19 Jan 2024 | 19.04 | 19.41 | 18.70 | 19.41 | 18.82 | 71,200 |
| 18 Jan 2024 | 18.87 | 19.00 | 18.72 | 18.99 | 18.42 | 65,700 |
| 17 Jan 2024 | 19.32 | 19.32 | 18.83 | 18.86 | 18.29 | 100,800 |
| 16 Jan 2024 | 19.71 | 19.75 | 18.90 | 18.90 | 18.33 | 101,700 |
| 15 Jan 2024 | 19.83 | 20.18 | 19.62 | 19.90 | 19.30 | 116,800 |
| 12 Jan 2024 | 19.38 | 19.95 | 19.28 | 19.83 | 19.23 | 93,500 |
| 11 Jan 2024 | 19.10 | 19.77 | 19.10 | 19.50 | 18.91 | 125,000 |
| 10 Jan 2024 | 19.35 | 19.35 | 18.90 | 19.05 | 18.47 | 146,000 |
| 09 Jan 2024 | 19.25 | 19.40 | 18.85 | 18.90 | 18.33 | 34,700 |
| 08 Jan 2024 | 18.50 | 20.00 | 18.50 | 19.42 | 18.83 | 100,500 |
| 05 Jan 2024 | 18.54 | 18.89 | 18.40 | 18.67 | 18.11 | 37,400 |
| 04 Jan 2024 | 18.65 | 18.70 | 18.43 | 18.44 | 17.88 | 40,800 |
| 03 Jan 2024 | 18.59 | 18.95 | 18.55 | 18.70 | 18.13 | 49,700 |
| 02 Jan 2024 | 19.56 | 19.56 | 18.40 | 19.10 | 18.52 | 164,300 |
| 28 Dec 2023 | 19.04 | 19.57 | 19.04 | 19.57 | 18.98 | 59,800 |
| 27 Dec 2023 | 19.18 | 19.37 | 18.86 | 19.30 | 18.72 | 42,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.