CSU Digital S.A. (CSUD3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 2.26023213195 | 16.37 | 17.75 | 16.2 | 35300 | 16.98298017 | CS |
| 4 | 0.99 | 6.28571428571 | 15.75 | 17.75 | 15.61 | 36520 | 16.34175383 | CS |
| 12 | 0.3 | 1.82481751825 | 16.44 | 17.75 | 14.24 | 49366 | 15.56387159 | CS |
| 26 | -1.82 | -9.80603448276 | 18.56 | 19.38 | 14.24 | 44413 | 16.47248695 | CS |
| 52 | -1.93 | -10.3374397429 | 18.67 | 21.4 | 14.24 | 48443 | 17.89883757 | CS |
| 156 | 2.23 | 15.3687112336 | 14.51 | 21.4 | 8.74 | 72056 | 14.76831903 | CS |
| 260 | 2.23 | 15.3687112336 | 14.51 | 21.4 | 8.74 | 72056 | 14.76831903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739914140 | 16.76 | -0.81 | -4.61 | 17.75 | 17.75 | 16.76 | 21200 |
| 1739827800 | 17.57 | 0.46 | 2.69 | 17.07 | 17.57 | 16.9 | 61300 |
| 1739568600 | 17.11 | 0.77 | 4.71 | 16.34 | 17.24 | 16.27 | 41200 |
| 1739482140 | 16.34 | 0.11 | 0.68 | 16.29 | 16.469999 | 16.219999 | 29700 |
| 1739395740 | 16.23 | -0.36 | -2.17 | 16.37 | 16.59 | 16.2 | 23100 |
| 1739309400 | 16.59 | 0.18 | 1.10 | 16.41 | 16.59 | 16.2 | 34900 |
| 1739222940 | 16.41 | 0.26 | 1.61 | 16.28 | 16.48 | 15.96 | 38200 |
| 1738963800 | 16.149999 | -0.24 | -1.46 | 16.329999 | 16.34 | 16.01 | 10800 |
| 1738877340 | 16.39 | 0.26 | 1.61 | 15.95 | 16.43 | 15.93 | 43500 |
| 1738790940 | 16.129999 | -0.02 | -0.12 | 16.12 | 16.21 | 15.98 | 18600 |
| 1738704600 | 16.149999 | -0.29 | -1.76 | 16.489999 | 16.489999 | 16.12 | 23100 |
| 1738618200 | 16.44 | 0.44 | 2.75 | 15.67 | 16.469999 | 15.67 | 25600 |
| 1738358940 | 16 | -0.08 | -0.50 | 16.27 | 16.44 | 15.96 | 33700 |
| 1738272540 | 16.079999 | 0.18 | 1.13 | 15.9 | 16.8 | 15.87 | 83300 |
| 1738186200 | 15.9 | -0.04 | -0.25 | 15.94 | 15.95 | 15.66 | 35000 |
| 1738099740 | 15.94 | -0.06 | -0.38 | 15.61 | 15.98 | 15.61 | 18700 |
| 1738013340 | 16 | -0.18 | -1.11 | 16 | 16 | 15.66 | 81700 |
| 1737754200 | 16.18 | 0.1 | 0.62 | 15.92 | 16.239999 | 15.92 | 35500 |
| 1737667740 | 16.079999 | 0.2 | 1.26 | 15.88 | 16.469999 | 15.85 | 21300 |
| 1737581400 | 15.88 | 0.16 | 1.02 | 15.75 | 16.2 | 15.75 | 50000 |
| 1737495000 | 15.72 | -0.28 | -1.75 | 16 | 16.2 | 15.7 | 32300 |
| 1737408600 | 16 | -0.28 | -1.72 | 16.43 | 16.43 | 16 | 31400 |
| 1737149400 | 16.28 | 0 | 0.00 | 16.34 | 16.89 | 16.23 | 37900 |
| 1737062940 | 16.28 | 0.18 | 1.12 | 16.1 | 16.7 | 16.03 | 49500 |
| 1736976540 | 16.1 | 0.32 | 2.03 | 15.78 | 16.2 | 15.78 | 47400 |
| 1736890140 | 15.78 | 0.48 | 3.14 | 15.42 | 16.11 | 15.34 | 36500 |
| 1736803740 | 15.3 | -0.3 | -1.92 | 15.58 | 15.69 | 15.3 | 66200 |
| 1736544540 | 15.6 | 0.1 | 0.65 | 15.59 | 15.7 | 15.3 | 16900 |
| 1736458140 | 15.5 | 0 | 0.00 | 15.53 | 15.55 | 15.18 | 17500 |
| 1736371740 | 15.5 | 0.05 | 0.32 | 15.3 | 15.68 | 15.27 | 19200 |
| 1736285400 | 15.45 | 0.42 | 2.79 | 15.03 | 16.079999 | 14.94 | 55400 |
| 1736198940 | 15.03 | -0.05 | -0.33 | 15.08 | 15.4 | 14.94 | 48200 |
| 1735939740 | 15.08 | -0.09 | -0.59 | 15.17 | 15.26 | 14.8 | 29800 |
| 1735853400 | 15.17 | -0.23 | -1.49 | 15.28 | 15.45 | 15.02 | 51300 |
| 1735594200 | 15.4 | -0.01 | -0.06 | 15.08 | 15.52 | 14.92 | 82000 |
| 1735334940 | 15.41 | 0.26 | 1.72 | 14.97 | 15.41 | 14.73 | 34500 |
| 1735248540 | 15.15 | 0.3 | 2.02 | 14.85 | 15.15 | 14.5 | 85000 |
| 1734989340 | 14.85 | -0.38 | -2.50 | 15.1 | 15.1 | 14.7 | 36500 |
| 1734730200 | 15.23 | 0.19 | 1.26 | 15 | 15.23 | 14.65 | 36500 |
| 1734643800 | 15.04 | 0.54 | 3.72 | 14.5 | 15.04 | 14.5 | 26800 |
| 1734557400 | 14.5 | -0.45 | -3.01 | 14.87 | 14.99 | 14.5 | 72100 |
| 1734470940 | 14.95 | 0.4 | 2.75 | 14.55 | 14.95 | 14.4 | 25400 |
| 1734384540 | 14.55 | 0.15 | 1.04 | 14.29 | 15 | 14.25 | 72200 |
| 1734125340 | 14.4 | -0.1 | -0.69 | 14.5 | 14.88 | 14.3 | 81800 |
| 1734039000 | 14.5 | -0.2 | -1.36 | 14.7 | 14.75 | 14.33 | 46300 |
| 1733952540 | 14.7 | 0.2 | 1.38 | 14.5 | 14.93 | 14.31 | 49900 |
| 1733866140 | 14.5 | 0.1 | 0.69 | 14.4 | 14.86 | 14.24 | 80100 |
| 1733779740 | 14.4 | -0.63 | -4.19 | 15.09 | 15.1 | 14.33 | 79700 |
| 1733520600 | 15.03 | -0.45 | -2.91 | 15.57 | 15.57 | 15.02 | 38900 |
| 1733434200 | 15.48 | 0.43 | 2.86 | 15.04 | 15.48 | 14.84 | 109600 |
| 1733347800 | 15.05 | -0.01 | -0.07 | 15.09 | 15.29 | 14.84 | 37400 |
| 1733261340 | 15.06 | 0.06 | 0.40 | 15.05 | 15.12 | 14.56 | 88200 |
| 1733174940 | 15 | -0.97 | -6.07 | 15.81 | 16.059999 | 14.99 | 122600 |
| 1732915740 | 15.97 | -0.6 | -3.62 | 16.219999 | 16.239999 | 15.25 | 122100 |
| 1732829400 | 16.57 | 0.43 | 2.66 | 16 | 16.57 | 15.22 | 133200 |
| 1732743000 | 16.14 | -0.46 | -2.77 | 16.44 | 16.59 | 16.129999 | 33800 |
| 1732656600 | 16.6 | 0.24 | 1.47 | 16.239999 | 16.66 | 16.239999 | 25300 |
| 1732570140 | 16.36 | 0.74 | 4.74 | 15.61 | 16.8 | 15.54 | 60600 |
| 1732310940 | 15.62 | 0.11 | 0.71 | 15.54 | 15.99 | 15.42 | 48100 |
| 1732224600 | 15.51 | -0.57 | -3.54 | 16 | 16.45 | 15.51 | 56800 |
| 1732051800 | 16.079999 | 0.58 | 3.74 | 15.56 | 16.079999 | 15.54 | 62900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
