Cotação atual, histórico e gráfico do papel: CSUD3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CSUD3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	3,88%	0,69	18,49	17,81	17,64	18,90	2M	354
25/08/2025	0,23%	0,04	17,80	17,60	17,60	18,23	417K	79
22/08/2025	0,97%	0,17	17,76	17,60	17,60	17,94	345K	53
21/08/2025	-2,82%	-0,51	17,59	17,86	17,59	18,07	246K	92
20/08/2025	2,55%	0,45	18,10	17,60	17,60	18,10	347K	126
19/08/2025	1,44%	0,25	17,65	17,17	17,17	18,01	770K	191
18/08/2025	0,12%	0,02	17,40	17,24	17,14	17,46	737K	194

15/08/2025	-0,34%	-0,06	17,38	17,26	17,26	17,53	238K	96
14/08/2025	1,34%	0,23	17,44	17,22	17,15	17,44	281K	106
13/08/2025	-1,32%	-0,23	17,21	17,21	17,10	17,34	537K	144
12/08/2025	1,10%	0,19	17,44	17,15	17,07	17,45	479K	164
11/08/2025	0,00%	0,00	17,25	17,41	16,91	17,41	530K	107
08/08/2025	0,29%	0,05	17,25	16,91	16,91	17,25	733K	99
07/08/2025	-0,35%	-0,06	17,20	17,01	16,86	17,23	777K	216
06/08/2025	-0,23%	-0,04	17,26	17,32	16,85	17,50	928K	384
05/08/2025	-2,26%	-0,40	17,30	17,52	16,96	17,57	1M	498
04/08/2025	-2,21%	-0,40	17,70	18,40	17,55	18,40	371K	90
01/08/2025	2,32%	0,41	18,10	17,89	17,66	18,24	917K	178
31/07/2025	-1,61%	-0,29	17,69	17,52	17,36	17,83	638K	244
30/07/2025	2,74%	0,48	17,98	17,50	17,16	17,98	449K	93
29/07/2025	1,45%	0,25	17,50	17,16	17,15	17,60	673K	98
28/07/2025	-0,86%	-0,15	17,25	17,15	17,06	17,28	325K	83
25/07/2025	0,00%	0,00	17,40	17,40	17,19	17,40	358K	72
24/07/2025	0,00%	0,00	17,40	17,30	17,15	17,40	606K	242
23/07/2025	-0,06%	-0,01	17,40	17,40	16,98	17,54	368K	116
22/07/2025	-0,91%	-0,16	17,41	17,59	17,32	17,59	334K	92
21/07/2025	0,40%	0,07	17,57	17,39	17,10	17,57	223K	82
18/07/2025	-3,05%	-0,55	17,50	18,09	17,42	18,09	521K	142
17/07/2025	-0,93%	-0,17	18,05	18,06	17,99	18,17	193K	37
16/07/2025	0,00%	0,00	18,22	18,05	17,82	18,61	736K	182
15/07/2025	0,72%	0,13	18,22	18,09	17,80	18,39	362K	120
14/07/2025	-1,63%	-0,30	18,09	18,47	17,83	18,79	644K	188
11/07/2025	-1,18%	-0,22	18,39	18,85	18,39	18,85	321K	67
10/07/2025	0,70%	0,13	18,61	18,26	18,26	18,91	857K	188
09/07/2025	-2,22%	-0,42	18,48	18,92	18,48	18,98	451K	188
08/07/2025	0,53%	0,10	18,90	18,81	18,54	19,10	976K	148
07/07/2025	1,18%	0,22	18,80	18,58	18,42	18,80	984K	89
04/07/2025	-0,85%	-0,16	18,58	18,79	18,27	18,79	322K	91
03/07/2025	3,08%	0,56	18,74	18,14	18,14	18,75	770K	147
02/07/2025	-1,20%	-0,22	18,18	18,45	18,18	18,48	1M	121
01/07/2025	0,33%	0,06	18,40	18,57	18,39	18,62	493K	172
27/06/2025	1,21%	0,22	18,34	18,19	18,11	18,34	259K	80
26/06/2025	0,67%	0,12	18,12	18,10	18,02	18,25	326K	89
25/06/2025	-1,64%	-0,30	18,00	18,39	17,94	18,39	323K	82
24/06/2025	-0,49%	-0,09	18,30	18,29	18,11	18,39	438K	165
23/06/2025	0,82%	0,15	18,39	18,06	17,71	18,39	684K	160
20/06/2025	1,16%	0,21	18,24	17,94	17,93	18,38	783K	304
18/06/2025	-0,77%	-0,14	18,03	18,07	18,02	18,15	198K	24
17/06/2025	-0,33%	-0,06	18,17	18,24	18,05	18,33	145K	47
16/06/2025	2,13%	0,38	18,23	17,81	17,81	18,23	261K	103
13/06/2025	-1,98%	-0,36	17,85	18,11	17,85	18,11	377K	104
12/06/2025	1,34%	0,24	18,21	17,88	17,85	18,33	337K	89
11/06/2025	2,33%	0,41	17,97	17,65	17,64	17,97	330K	97
10/06/2025	-1,90%	-0,34	17,56	17,93	17,56	18,00	476K	140
09/06/2025	-1,59%	-0,29	17,90	18,26	17,90	18,41	634K	186
06/06/2025	-0,55%	-0,10	18,19	18,30	17,90	18,49	386K	109
05/06/2025	0,16%	0,03	18,29	18,18	18,11	18,49	508K	125
04/06/2025	-1,08%	-0,20	18,26	18,50	18,26	18,61	380K	134
03/06/2025	3,19%	0,57	18,46	17,92	17,71	18,47	373K	143
02/06/2025	-1,16%	-0,21	17,89	18,02	17,72	18,30	849K	294
30/05/2025	0,56%	0,10	18,10	18,40	17,99	18,40	580K	253
29/05/2025	-1,91%	-0,35	18,00	18,41	18,00	18,41	502K	166
28/05/2025	-0,49%	-0,09	18,35	18,61	18,30	18,61	521K	136
27/05/2025	3,31%	0,59	18,44	18,17	17,90	18,62	2M	460
26/05/2025	-0,67%	-0,12	17,85	17,84	17,81	18,22	559K	121
23/05/2025	-0,28%	-0,05	17,97	18,00	17,50	18,19	1M	210
22/05/2025	0,17%	0,03	18,02	18,09	17,99	18,10	359K	62
21/05/2025	-0,88%	-0,16	17,99	18,24	17,70	18,34	720K	244
20/05/2025	0,78%	0,14	18,15	18,00	17,90	18,18	732K	122
19/05/2025	0,67%	0,12	18,01	17,84	17,80	18,11	225K	63
16/05/2025	-0,72%	-0,13	17,89	17,85	17,73	17,99	309K	81
15/05/2025	1,52%	0,27	18,02	17,85	17,75	18,07	318K	86
14/05/2025	-2,31%	-0,42	17,75	18,17	17,75	18,32	566K	202
13/05/2025	2,48%	0,44	18,17	17,76	17,54	18,17	1M	391
12/05/2025	-1,50%	-0,27	17,73	17,95	17,56	18,09	901K	327
09/05/2025	3,87%	0,67	18,00	17,21	17,02	18,00	1M	434
08/05/2025	0,93%	0,16	17,33	17,20	17,10	17,50	813K	307
07/05/2025	0,00%	0,00	17,17	17,01	16,98	17,20	294K	69
06/05/2025	1,90%	0,32	17,17	16,74	16,72	17,19	441K	137
05/05/2025	-0,71%	-0,12	16,85	16,99	16,80	17,10	325K	95
02/05/2025	-1,16%	-0,20	16,97	16,77	16,69	17,18	830K	249
30/04/2025	1,96%	0,33	17,17	16,79	16,71	17,17	1M	261
29/04/2025	2,93%	0,48	16,84	16,35	16,35	16,84	898K	290
28/04/2025	-0,61%	-0,10	16,36	16,46	16,25	16,61	897K	353
25/04/2025	-0,84%	-0,14	16,46	16,50	16,41	16,70	1M	160
24/04/2025	0,91%	0,15	16,60	16,44	16,32	16,60	625K	134
23/04/2025	-0,72%	-0,12	16,45	16,55	16,31	16,67	633K	153
22/04/2025	0,73%	0,12	16,57	16,56	16,43	16,87	628K	229
17/04/2025	0,00%	0,00	16,45	16,45	16,35	16,59	1M	217
16/04/2025	-0,90%	-0,15	16,45	16,48	16,44	16,76	376K	124
15/04/2025	-0,48%	-0,08	16,60	16,79	16,21	16,79	460K	167
14/04/2025	-0,06%	-0,01	16,68	16,78	16,57	16,87	577K	81
11/04/2025	3,02%	0,49	16,69	16,21	16,21	16,72	434K	122
10/04/2025	-1,82%	-0,30	16,20	16,88	16,11	16,88	1M	419
09/04/2025	1,23%	0,20	16,50	16,22	16,16	16,70	815K	246
08/04/2025	-2,45%	-0,41	16,30	16,71	16,27	17,20	384K	133
07/04/2025	-0,24%	-0,04	16,71	16,71	15,80	16,91	2M	395
04/04/2025	-2,05%	-0,35	16,75	16,63	16,42	16,87	765K	237
03/04/2025	1,12%	0,19	17,10	16,91	16,90	17,20	826K	314
02/04/2025	0,83%	0,14	16,91	16,60	16,60	17,29	983K	430
01/04/2025	-0,36%	-0,06	16,77	16,88	16,58	17,21	752K	257
31/03/2025	0,60%	0,10	16,83	16,48	16,33	16,83	792K	224
28/03/2025	0,48%	0,08	16,73	16,78	16,33	16,87	521K	198
27/03/2025	-1,07%	-0,18	16,65	16,82	16,56	16,88	529K	178
26/03/2025	0,30%	0,05	16,83	16,67	16,59	16,91	251K	90
25/03/2025	0,30%	0,05	16,78	16,78	16,58	16,96	488K	174
24/03/2025	1,39%	0,23	16,73	16,26	16,04	16,73	1M	397
21/03/2025	-0,48%	-0,08	16,50	16,69	16,32	16,69	724K	361
20/03/2025	0,48%	0,08	16,58	16,63	16,30	16,63	1M	353
19/03/2025	-0,60%	-0,10	16,50	16,69	16,37	16,97	1M	634
18/03/2025	0,12%	0,02	16,60	16,57	16,45	16,68	567K	159
17/03/2025	1,10%	0,18	16,58	16,40	16,25	16,68	1M	384
14/03/2025	-0,24%	-0,04	16,40	16,53	16,29	16,95	789K	308
13/03/2025	0,49%	0,08	16,44	16,21	16,08	16,56	7M	329
12/03/2025	0,49%	0,08	16,36	16,09	16,04	16,36	729K	227
11/03/2025	1,43%	0,23	16,28	16,20	16,05	16,28	474K	162
10/03/2025	-1,35%	-0,22	16,05	16,27	16,05	16,27	277K	83
07/03/2025	1,37%	0,22	16,27	16,03	15,85	16,29	2M	418
06/03/2025	0,31%	0,05	16,05	16,08	15,75	16,15	1M	503
05/03/2025	-4,48%	-0,75	16,00	16,01	16,00	16,45	725K	271
28/02/2025	1,52%	0,25	16,75	16,64	16,01	16,88	2M	737
27/02/2025	0,00%	0,00	16,50	16,50	16,32	16,76	406K	185
26/02/2025	-2,08%	-0,35	16,50	16,78	16,33	16,91	1M	364
25/02/2025	-1,23%	-0,21	16,85	17,06	16,74	17,14	442K	177
24/02/2025	0,71%	0,12	17,06	16,86	16,82	17,06	246K	128
21/02/2025	0,95%	0,16	16,94	16,72	16,72	17,24	305K	129
20/02/2025	-0,65%	-0,11	16,78	17,12	16,65	17,13	411K	136
19/02/2025	0,78%	0,13	16,89	16,77	16,59	16,89	188K	105
18/02/2025	-4,61%	-0,81	16,76	17,75	16,76	17,75	364K	153
17/02/2025	2,69%	0,46	17,57	17,07	16,90	17,57	1M	288
14/02/2025	4,71%	0,77	17,11	16,34	16,27	17,24	699K	272
13/02/2025	0,68%	0,11	16,34	16,29	16,22	16,47	484K	146
12/02/2025	-2,17%	-0,36	16,23	16,37	16,20	16,59	377K	153
11/02/2025	-	-	16,59	16,41	16,20	16,59	574K	229

Date,Open,High,Low,Close,Volume
26-Aug-25,17.81,18.90,17.64,18.49,2351498
25-Aug-25,17.60,18.23,17.60,17.80,417300
22-Aug-25,17.60,17.94,17.60,17.76,344872
21-Aug-25,17.86,18.07,17.59,17.59,245659
20-Aug-25,17.60,18.10,17.60,18.10,346858
19-Aug-25,17.17,18.01,17.17,17.65,769541
18-Aug-25,17.24,17.46,17.14,17.40,737483
15-Aug-25,17.26,17.53,17.26,17.38,238176
14-Aug-25,17.22,17.44,17.15,17.44,280978
13-Aug-25,17.21,17.34,17.10,17.21,537457
12-Aug-25,17.15,17.45,17.07,17.44,478676
11-Aug-25,17.41,17.41,16.91,17.25,530332
08-Aug-25,16.91,17.25,16.91,17.25,732903
07-Aug-25,17.01,17.23,16.86,17.20,776636
06-Aug-25,17.32,17.50,16.85,17.26,927649
05-Aug-25,17.52,17.57,16.96,17.30,1440666
04-Aug-25,18.40,18.40,17.55,17.70,371201
01-Aug-25,17.89,18.24,17.66,18.10,916608
31-Jul-25,17.52,17.83,17.36,17.69,638168
30-Jul-25,17.50,17.98,17.16,17.98,448725
29-Jul-25,17.16,17.60,17.15,17.50,672768
28-Jul-25,17.15,17.28,17.06,17.25,324841
25-Jul-25,17.40,17.40,17.19,17.40,358298
24-Jul-25,17.30,17.40,17.15,17.40,605939
23-Jul-25,17.40,17.54,16.98,17.40,368148
22-Jul-25,17.59,17.59,17.32,17.41,334490
21-Jul-25,17.39,17.57,17.10,17.57,223088
18-Jul-25,18.09,18.09,17.42,17.50,521244
17-Jul-25,18.06,18.17,17.99,18.05,193069
16-Jul-25,18.05,18.61,17.82,18.22,736388
15-Jul-25,18.09,18.39,17.80,18.22,362493
14-Jul-25,18.47,18.79,17.83,18.09,643982
11-Jul-25,18.85,18.85,18.39,18.39,321227
10-Jul-25,18.26,18.91,18.26,18.61,856815
09-Jul-25,18.92,18.98,18.48,18.48,451164
08-Jul-25,18.81,19.10,18.54,18.90,975694
07-Jul-25,18.58,18.80,18.42,18.80,983937
04-Jul-25,18.79,18.79,18.27,18.58,322247
03-Jul-25,18.14,18.75,18.14,18.74,770447
02-Jul-25,18.45,18.48,18.18,18.18,1013988
01-Jul-25,18.57,18.62,18.39,18.40,493311
27-Jun-25,18.19,18.34,18.11,18.34,259079
26-Jun-25,18.10,18.25,18.02,18.12,325664
25-Jun-25,18.39,18.39,17.94,18.00,323319
24-Jun-25,18.29,18.39,18.11,18.30,438387
23-Jun-25,18.06,18.39,17.71,18.39,684391
20-Jun-25,17.94,18.38,17.93,18.24,783484
18-Jun-25,18.07,18.15,18.02,18.03,198464
17-Jun-25,18.24,18.33,18.05,18.17,145492
16-Jun-25,17.81,18.23,17.81,18.23,261406
13-Jun-25,18.11,18.11,17.85,17.85,376868
12-Jun-25,17.88,18.33,17.85,18.21,336677
11-Jun-25,17.65,17.97,17.64,17.97,329906
10-Jun-25,17.93,18.00,17.56,17.56,476482
09-Jun-25,18.26,18.41,17.90,17.90,634304
06-Jun-25,18.30,18.49,17.90,18.19,385785
05-Jun-25,18.18,18.49,18.11,18.29,507784
04-Jun-25,18.50,18.61,18.26,18.26,379577
03-Jun-25,17.92,18.47,17.71,18.46,373273
02-Jun-25,18.02,18.30,17.72,17.89,849121
30-May-25,18.40,18.40,17.99,18.10,580123
29-May-25,18.41,18.41,18.00,18.00,501714
28-May-25,18.61,18.61,18.30,18.35,521489
27-May-25,18.17,18.62,17.90,18.44,1649107
26-May-25,17.84,18.22,17.81,17.85,559234
23-May-25,18.00,18.19,17.50,17.97,1259344
22-May-25,18.09,18.10,17.99,18.02,358555
21-May-25,18.24,18.34,17.70,17.99,720075
20-May-25,18.00,18.18,17.90,18.15,731955
19-May-25,17.84,18.11,17.80,18.01,225127
16-May-25,17.85,17.99,17.73,17.89,308930
15-May-25,17.85,18.07,17.75,18.02,317725
14-May-25,18.17,18.32,17.75,17.75,566353
13-May-25,17.76,18.17,17.54,18.17,1234508
12-May-25,17.95,18.09,17.56,17.73,900678
09-May-25,17.21,18.00,17.02,18.00,1013900
08-May-25,17.20,17.50,17.10,17.33,812858
07-May-25,17.01,17.20,16.98,17.17,294228
06-May-25,16.74,17.19,16.72,17.17,440501
05-May-25,16.99,17.10,16.80,16.85,324770
02-May-25,16.77,17.18,16.69,16.97,829895
30-Apr-25,16.79,17.17,16.71,17.17,1102088
29-Apr-25,16.35,16.84,16.35,16.84,898424
28-Apr-25,16.46,16.61,16.25,16.36,897337
25-Apr-25,16.50,16.70,16.41,16.46,1046874
24-Apr-25,16.44,16.60,16.32,16.60,624947
23-Apr-25,16.55,16.67,16.31,16.45,633450
22-Apr-25,16.56,16.87,16.43,16.57,628118
17-Apr-25,16.45,16.59,16.35,16.45,1298325
16-Apr-25,16.48,16.76,16.44,16.45,375914
15-Apr-25,16.79,16.79,16.21,16.60,459652
14-Apr-25,16.78,16.87,16.57,16.68,577335
11-Apr-25,16.21,16.72,16.21,16.69,434401
10-Apr-25,16.88,16.88,16.11,16.20,1186330
09-Apr-25,16.22,16.70,16.16,16.50,814990
08-Apr-25,16.71,17.20,16.27,16.30,383895
07-Apr-25,16.71,16.91,15.80,16.71,1559865
04-Apr-25,16.63,16.87,16.42,16.75,765335
03-Apr-25,16.91,17.20,16.90,17.10,826130
02-Apr-25,16.60,17.29,16.60,16.91,983154
01-Apr-25,16.88,17.21,16.58,16.77,752117
31-Mar-25,16.48,16.83,16.33,16.83,791898
28-Mar-25,16.78,16.87,16.33,16.73,521074
27-Mar-25,16.82,16.88,16.56,16.65,528503
26-Mar-25,16.67,16.91,16.59,16.83,251225
25-Mar-25,16.78,16.96,16.58,16.78,487714
24-Mar-25,16.26,16.73,16.04,16.73,1064258
21-Mar-25,16.69,16.69,16.32,16.50,724263
20-Mar-25,16.63,16.63,16.30,16.58,1154925
19-Mar-25,16.69,16.97,16.37,16.50,1323736
18-Mar-25,16.57,16.68,16.45,16.60,567476
17-Mar-25,16.40,16.68,16.25,16.58,1021172
14-Mar-25,16.53,16.95,16.29,16.40,789087
13-Mar-25,16.21,16.56,16.08,16.44,6882438
12-Mar-25,16.09,16.36,16.04,16.36,729096
11-Mar-25,16.20,16.28,16.05,16.28,474422
10-Mar-25,16.27,16.27,16.05,16.05,277004
07-Mar-25,16.03,16.29,15.85,16.27,2009091
06-Mar-25,16.08,16.15,15.75,16.05,1217551
05-Mar-25,16.01,16.45,16.00,16.00,724613
28-Feb-25,16.64,16.88,16.01,16.75,1783617
27-Feb-25,16.50,16.76,16.32,16.50,406470
26-Feb-25,16.78,16.91,16.33,16.50,1127920
25-Feb-25,17.06,17.14,16.74,16.85,441513
24-Feb-25,16.86,17.06,16.82,17.06,245573
21-Feb-25,16.72,17.24,16.72,16.94,304566
20-Feb-25,17.12,17.13,16.65,16.78,411183
19-Feb-25,16.77,16.89,16.59,16.89,187670
18-Feb-25,17.75,17.75,16.76,16.76,364478
17-Feb-25,17.07,17.57,16.90,17.57,1051814
14-Feb-25,16.34,17.24,16.27,17.11,699200
13-Feb-25,16.29,16.47,16.22,16.34,484283
12-Feb-25,16.37,16.59,16.20,16.23,377159
11-Feb-25,16.41,16.59,16.20,16.59,573583

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CSUD3