CSU Digital SA

CSUD3
🏛️ 巴西 →
18.20
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 17.92 18.42 17.92 18.42 0.1M
2023-12-27 18.05 18.23 17.75 18.17 0.0M
2023-12-26 18.44 18.44 17.74 18.09 0.0M
2023-12-22 18.39 18.68 18.04 18.19 0.1M
2023-12-21 18.72 18.84 18.13 18.13 0.1M
2023-12-20 18.31 18.78 17.90 18.43 0.1M
2023-12-19 17.45 18.34 17.36 18.34 0.1M
2023-12-18 17.22 17.46 16.94 17.46 0.1M
2023-12-15 17.20 17.23 16.91 17.19 0.0M
2023-12-14 17.40 17.54 17.19 17.19 0.1M
2023-12-13 16.87 17.42 16.87 17.13 0.1M
2023-12-12 17.32 17.32 16.84 17.03 0.0M
2023-12-11 17.43 17.43 16.85 17.19 0.1M
2023-12-08 16.70 17.43 16.59 17.43 0.0M
2023-12-07 16.72 17.04 16.68 16.75 0.1M
2023-12-06 17.20 17.20 16.64 16.82 0.1M
2023-12-05 17.28 17.28 16.98 17.20 0.0M
2023-12-04 17.54 17.55 17.07 17.10 0.0M
2023-12-01 17.61 17.76 17.27 17.53 0.1M
2023-11-30 17.80 17.80 17.43 17.61 0.0M
2023-11-29 17.24 17.97 16.87 17.80 0.1M
2023-11-28 17.29 17.32 16.87 17.24 0.1M
2023-11-27 17.84 17.84 17.21 17.26 0.0M
2023-11-24 17.34 17.52 17.10 17.50 0.0M
2023-11-23 17.58 17.66 17.10 17.34 0.1M
2023-11-22 18.19 18.36 17.36 17.58 0.1M
2023-11-21 17.88 18.46 17.57 18.00 0.1M
2023-11-20 18.36 18.36 17.80 17.87 0.0M
2023-11-17 17.90 18.45 17.87 18.36 0.1M
2023-11-16 17.46 18.42 17.46 17.80 0.1M
2023-11-14 18.18 18.36 17.26 17.46 0.2M
2023-11-13 17.38 18.06 17.04 17.91 0.1M
2023-11-10 16.79 17.62 16.78 17.34 0.1M
2023-11-09 16.34 16.82 16.13 16.68 0.1M
2023-11-08 15.94 16.42 15.86 16.34 0.1M
2023-11-07 15.52 15.93 15.51 15.93 0.1M
2023-11-06 15.52 15.61 15.27 15.57 0.1M
2023-11-03 15.57 15.85 15.42 15.63 0.1M
2023-11-01 14.91 15.47 14.66 15.42 0.1M
2023-10-31 14.62 15.37 14.21 14.91 0.1M
2023-10-30 14.49 14.71 14.15 14.62 0.1M
2023-10-27 14.26 14.45 13.81 14.45 0.1M
2023-10-26 14.48 14.48 14.18 14.26 0.0M
2023-10-25 14.46 14.76 14.28 14.35 0.1M
2023-10-24 14.39 14.79 14.39 14.79 0.0M
2023-10-23 14.32 14.65 14.30 14.41 0.0M
2023-10-20 14.49 14.65 14.31 14.52 0.0M
2023-10-19 14.39 14.82 14.39 14.48 0.1M
2023-10-18 14.12 14.78 14.11 14.53 0.1M
2023-10-17 14.22 14.56 14.08 14.29 0.0M
2023-10-16 14.02 14.80 13.95 14.32 0.1M
2023-10-13 14.47 14.47 14.02 14.16 0.1M
2023-10-11 14.32 14.69 14.25 14.69 0.0M
2023-10-10 14.37 14.40 14.13 14.40 0.0M
2023-10-09 14.56 14.59 13.65 14.28 0.1M
2023-10-06 14.05 14.31 13.85 14.24 0.1M
2023-10-05 14.00 14.13 13.72 14.04 0.0M
2023-10-04 14.33 14.33 13.96 14.00 0.1M
2023-10-03 14.17 14.31 14.04 14.16 0.1M
2023-10-02 14.57 14.58 14.23 14.33 0.1M
2023-09-29 14.54 14.80 14.45 14.57 0.0M
2023-09-28 14.22 14.62 14.07 14.57 0.1M
2023-09-27 14.92 14.92 14.21 14.28 0.1M
2023-09-26 15.14 15.21 14.76 14.76 0.1M
2023-09-25 14.79 15.30 14.33 15.22 0.1M
2023-09-22 15.43 15.67 14.76 14.80 0.1M
2023-09-21 15.49 15.72 15.08 15.38 0.1M
2023-09-20 14.99 15.48 14.76 15.48 0.1M
2023-09-19 14.86 14.96 14.58 14.78 0.0M
2023-09-18 15.31 15.35 14.72 14.85 0.1M
2023-09-15 15.56 15.72 15.12 15.12 0.1M
2023-09-14 15.62 15.72 15.36 15.72 0.1M
2023-09-13 15.35 15.68 15.05 15.54 0.1M
2023-09-12 14.94 15.35 14.94 15.07 0.0M
2023-09-11 14.96 15.09 14.61 14.76 0.1M
2023-09-09 16.25 16.25 16.25 16.25 0.0M
2023-09-08 14.88 14.98 14.72 14.95 0.0M
2023-09-06 14.82 15.08 14.66 14.87 0.1M
2023-09-05 15.38 15.40 14.79 14.82 0.1M
2023-09-04 14.88 15.42 14.83 15.42 0.1M
2023-09-02 16.14 16.14 16.14 16.14 0.0M
2023-09-01 15.19 15.19 14.62 14.74 0.1M
2023-08-31 15.75 15.79 15.19 15.19 0.1M
2023-08-30 15.48 15.77 15.35 15.59 0.1M
2023-08-29 14.85 15.76 14.85 15.76 0.2M
2023-08-28 14.34 14.95 14.05 14.92 0.1M
2023-08-25 14.17 14.39 14.16 14.29 0.1M
2023-08-24 14.47 14.62 14.09 14.17 0.1M
2023-08-23 14.56 14.56 14.33 14.48 0.1M
2023-08-22 14.38 14.74 14.28 14.57 0.1M
2023-08-21 14.47 14.52 14.05 14.34 0.0M
2023-08-18 14.11 14.56 14.02 14.48 0.1M
2023-08-17 14.37 14.64 13.97 14.29 0.1M
2023-08-16 13.84 14.61 13.84 14.41 0.1M
2023-08-15 14.02 14.40 13.74 13.84 0.1M
2023-08-14 13.79 14.43 13.58 14.16 0.1M
2023-08-11 13.72 14.12 13.58 13.80 0.1M
2023-08-10 12.87 14.20 12.87 13.71 0.2M
2023-08-09 13.27 13.34 12.83 12.86 0.1M
2023-08-08 13.65 13.65 12.98 13.29 0.2M
2023-08-07 13.77 13.78 13.14 13.65 0.2M
2023-08-04 14.51 14.51 13.76 13.76 0.2M
2023-08-03 14.76 14.81 14.24 14.51 0.1M
2023-08-02 14.41 14.70 14.00 14.70 0.1M
2023-08-01 14.43 14.58 14.00 14.41 0.1M
2023-07-31 14.76 14.95 14.45 14.64 0.1M
2023-07-28 14.01 15.15 14.00 15.15 0.1M
2023-07-27 13.23 14.02 13.23 13.94 0.1M
2023-07-26 12.85 13.35 12.83 13.33 0.1M
2023-07-25 12.49 12.86 12.49 12.86 0.0M
2023-07-24 12.39 12.72 12.28 12.51 0.1M
2023-07-21 11.91 12.42 11.91 12.39 0.1M
2023-07-20 12.07 12.07 11.80 11.90 0.0M
2023-07-19 11.95 12.07 11.67 12.07 0.0M
2023-07-18 11.67 11.95 11.60 11.95 0.1M
2023-07-17 11.70 11.91 11.65 11.80 0.1M
2023-07-14 11.62 11.73 11.56 11.69 0.0M
2023-07-13 11.63 11.75 11.59 11.68 0.0M
2023-07-12 11.98 12.01 11.56 11.63 0.1M
2023-07-11 12.02 12.15 11.77 11.85 0.1M
2023-07-10 12.23 12.23 11.93 12.17 0.1M
2023-07-07 12.16 12.25 11.99 12.23 0.0M
2023-07-06 12.43 12.44 11.99 11.99 0.1M
2023-07-05 12.23 12.43 12.08 12.43 0.1M
2023-07-04 12.13 12.22 11.91 12.22 0.1M
2023-07-03 12.13 12.20 11.97 12.12 0.1M
2023-06-30 12.00 12.32 11.97 12.13 0.1M
2023-06-29 11.88 12.04 11.85 11.95 0.1M
2023-06-28 11.98 12.18 11.74 11.88 0.1M
2023-06-27 12.27 12.36 11.85 11.97 0.1M
2023-06-26 12.53 12.53 12.17 12.27 0.1M
2023-06-23 12.54 12.59 12.31 12.53 0.1M
2023-06-22 12.44 12.64 12.23 12.63 0.1M
2023-06-21 12.67 12.74 12.46 12.65 0.0M
2023-06-20 12.43 12.54 12.23 12.53 0.0M
2023-06-19 12.45 12.53 12.31 12.40 0.0M
2023-06-16 12.58 12.64 12.39 12.44 0.0M
2023-06-15 12.31 12.66 12.30 12.57 0.1M
2023-06-14 12.04 12.40 11.97 12.26 0.0M
2023-06-13 12.40 12.40 11.86 12.33 0.0M
2023-06-12 12.48 12.48 12.27 12.40 0.0M
2023-06-09 12.75 12.75 12.31 12.41 0.0M
2023-06-07 12.26 12.74 12.23 12.43 0.1M
2023-06-06 12.12 12.39 11.97 12.39 0.0M
2023-06-05 11.90 12.09 11.70 12.09 0.0M
2023-06-02 11.85 12.20 11.79 11.90 0.1M
2023-06-01 12.02 12.09 11.78 11.94 0.1M
2023-05-31 12.00 12.10 11.85 12.01 0.1M
2023-05-30 12.32 12.32 11.79 12.00 0.0M
2023-05-29 12.49 12.49 12.12 12.20 0.1M
2023-05-26 11.70 12.46 11.68 12.46 0.1M
2023-05-25 11.76 11.76 11.35 11.68 0.0M
2023-05-24 11.41 11.56 11.24 11.49 0.0M
2023-05-23 11.64 11.78 11.39 11.46 0.0M
2023-05-22 11.62 11.78 11.39 11.65 0.1M
2023-05-19 11.62 11.82 11.45 11.62 0.1M
2023-05-18 11.29 11.60 11.21 11.56 0.1M
2023-05-17 10.90 11.29 10.79 11.29 0.1M
2023-05-16 11.16 11.22 10.89 10.89 0.1M
2023-05-15 11.12 11.20 10.78 11.16 0.1M
2023-05-12 11.49 11.49 10.88 11.03 0.1M
2023-05-11 11.37 11.74 11.11 11.44 0.1M
2023-05-10 11.03 11.28 10.76 11.28 0.2M
2023-05-09 10.39 10.69 10.32 10.52 0.1M
2023-05-08 10.34 10.94 10.34 10.49 0.1M
2023-05-06 11.28 11.28 11.28 11.28 0.0M
2023-05-05 10.16 10.38 10.13 10.34 0.1M
2023-05-04 10.16 10.29 9.97 10.16 0.0M
2023-05-03 10.16 10.16 9.85 10.06 0.1M
2023-05-02 10.16 10.16 9.82 10.05 0.1M
2023-04-28 9.77 10.16 9.77 10.16 0.1M
2023-04-27 9.91 9.98 9.75 9.77 0.1M
2023-04-26 9.98 10.11 9.84 9.90 0.1M
2023-04-25 9.81 9.97 9.64 9.84 0.1M
2023-04-24 9.65 9.98 9.56 9.72 0.1M
2023-04-20 9.61 9.88 9.55 9.68 0.1M
2023-04-19 9.56 9.68 9.36 9.61 0.1M
2023-04-18 9.42 9.71 9.28 9.53 0.1M
2023-04-17 9.59 9.71 9.37 9.42 0.1M
2023-04-14 9.66 9.72 9.54 9.55 0.1M
2023-04-13 9.29 9.71 9.24 9.65 0.1M
2023-04-12 9.00 9.36 9.00 9.29 0.2M
2023-04-11 8.83 9.06 8.83 8.95 0.1M
2023-04-10 8.84 8.97 8.82 8.83 0.1M
2023-04-06 8.80 9.00 8.76 8.79 0.1M
2023-04-05 8.90 9.10 8.73 8.80 0.1M
2023-04-04 8.90 9.05 8.79 8.92 0.1M
2023-04-03 8.55 9.00 8.54 8.79 0.3M
2023-03-31 8.46 8.69 8.35 8.55 0.1M
2023-03-30 8.54 8.58 8.26 8.46 0.2M
2023-03-29 8.62 8.66 8.37 8.41 0.1M
2023-03-28 8.62 8.76 8.46 8.62 0.2M
2023-03-27 8.09 8.65 8.09 8.62 0.2M
2023-03-24 8.35 8.37 8.01 8.17 0.3M
2023-03-23 8.77 8.97 8.03 8.37 0.4M
2023-03-22 8.62 8.75 8.36 8.65 0.3M
2023-03-21 8.29 8.46 8.18 8.28 0.1M
2023-03-20 8.10 8.34 8.03 8.30 0.1M
2023-03-17 7.92 8.38 7.82 8.23 0.1M
2023-03-16 7.88 7.92 7.66 7.92 0.2M
2023-03-15 8.09 8.09 7.61 7.88 0.4M
2023-03-14 8.20 8.27 7.91 8.00 0.1M
2023-03-13 8.21 8.30 8.01 8.20 0.2M
2023-03-10 8.71 8.80 8.11 8.27 0.3M
2023-03-09 8.71 9.01 8.57 8.78 0.2M
2023-03-08 8.87 9.02 8.42 8.71 0.4M
2023-03-07 8.89 9.05 8.67 8.87 0.1M
2023-03-06 8.97 9.20 8.89 8.96 0.1M
2023-03-03 8.70 9.02 8.58 8.82 0.2M
2023-03-02 9.23 9.23 8.65 8.79 0.2M
2023-03-01 9.12 9.40 8.85 9.15 0.1M
2023-02-28 9.48 9.50 9.03 9.11 0.0M
2023-02-27 9.44 9.44 9.15 9.42 0.0M
2023-02-24 9.20 9.39 9.13 9.39 0.0M
2023-02-23 9.04 9.23 8.96 9.22 0.0M
2023-02-22 9.14 9.22 8.96 9.04 0.1M
2023-02-17 9.27 9.34 9.16 9.32 0.0M
2023-02-16 9.33 9.40 9.08 9.27 0.1M
2023-02-15 8.95 9.32 8.85 9.32 0.1M
2023-02-14 9.33 9.33 8.84 8.95 0.1M
2023-02-13 9.41 9.52 9.26 9.28 0.0M
2023-02-10 9.52 9.63 9.39 9.49 0.0M
2023-02-09 9.66 9.66 9.35 9.55 0.1M
2023-02-08 9.69 9.71 9.31 9.58 0.1M
2023-02-07 9.97 9.97 9.69 9.82 0.0M
2023-02-06 9.86 9.86 9.56 9.73 0.0M
2023-02-03 9.78 9.97 9.60 9.86 0.0M
2023-02-02 9.50 9.80 9.46 9.80 0.1M
2023-02-01 9.71 9.97 9.40 9.44 0.1M
2023-01-31 9.64 10.01 9.53 9.73 0.1M
2023-01-30 9.70 9.88 9.49 9.66 0.0M
2023-01-27 9.92 9.93 9.63 9.71 0.0M
2023-01-26 9.77 9.99 9.72 9.91 0.0M
2023-01-25 9.61 9.95 9.48 9.75 0.0M
2023-01-24 9.67 9.84 9.51 9.59 0.1M
2023-01-23 10.07 10.18 9.61 9.63 0.1M
2023-01-20 10.15 10.21 9.94 10.07 0.1M
2023-01-19 10.29 10.32 10.13 10.15 0.1M
2023-01-18 10.44 10.60 10.30 10.30 0.1M
2023-01-17 10.01 10.44 10.01 10.42 0.1M
2023-01-16 9.95 10.09 9.77 10.08 0.1M
2023-01-13 9.97 9.97 9.75 9.93 0.1M
2023-01-12 9.99 10.13 9.77 9.95 0.1M
2023-01-11 9.96 10.24 9.83 9.99 0.1M
2023-01-10 9.96 10.14 9.84 10.13 0.1M
2023-01-09 9.67 9.91 9.41 9.83 0.1M
2023-01-06 9.34 9.68 9.34 9.58 0.1M
2023-01-05 9.45 9.61 9.32 9.49 0.1M
2023-01-04 9.49 9.70 9.31 9.45 0.1M
2023-01-03 9.91 9.91 9.43 9.50 0.1M
2023-01-02 10.47 10.47 9.96 9.96 0.1M