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
22/01/2025	1,02%	0,16	15,88	15,75	15,75	16,20	797K	400
21/01/2025	-1,75%	-0,28	15,72	16,00	15,70	16,20	513K	177
20/01/2025	-1,72%	-0,28	16,00	16,43	16,00	16,43	507K	145
17/01/2025	0,00%	0,00	16,28	16,34	16,23	16,89	627K	293
16/01/2025	1,12%	0,18	16,28	16,10	16,03	16,70	808K	346
15/01/2025	2,03%	0,32	16,10	15,78	15,78	16,20	761K	245
14/01/2025	3,14%	0,48	15,78	15,42	15,34	16,11	574K	215

13/01/2025	-1,92%	-0,30	15,30	15,58	15,30	15,69	1M	472
10/01/2025	0,65%	0,10	15,60	15,59	15,30	15,70	265K	113
09/01/2025	0,00%	0,00	15,50	15,53	15,18	15,55	270K	85
08/01/2025	0,32%	0,05	15,50	15,30	15,27	15,68	297K	162
07/01/2025	2,79%	0,42	15,45	15,03	14,94	16,08	867K	279
06/01/2025	-0,33%	-0,05	15,03	15,08	14,94	15,40	729K	238
03/01/2025	-0,59%	-0,09	15,08	15,17	14,80	15,26	446K	174
02/01/2025	-1,49%	-0,23	15,17	15,28	15,02	15,45	782K	409
30/12/2024	-0,06%	-0,01	15,40	15,08	14,92	15,52	1M	339
27/12/2024	1,72%	0,26	15,41	14,97	14,73	15,41	520K	213
26/12/2024	2,02%	0,30	15,15	14,85	14,50	15,15	1M	454
23/12/2024	-2,50%	-0,38	14,85	15,10	14,70	15,10	541K	153
20/12/2024	1,26%	0,19	15,23	15,00	14,65	15,23	546K	229
19/12/2024	3,72%	0,54	15,04	14,50	14,50	15,04	397K	169
18/12/2024	-3,01%	-0,45	14,50	14,87	14,50	14,99	1M	309
17/12/2024	2,75%	0,40	14,95	14,55	14,40	14,95	374K	186
16/12/2024	1,04%	0,15	14,55	14,29	14,25	15,00	1M	433
13/12/2024	-0,69%	-0,10	14,40	14,50	14,30	14,88	1M	284
12/12/2024	-1,36%	-0,20	14,50	14,70	14,33	14,75	674K	231
11/12/2024	1,38%	0,20	14,70	14,50	14,31	14,93	730K	246
10/12/2024	0,69%	0,10	14,50	14,40	14,24	14,86	1M	463
09/12/2024	-4,19%	-0,63	14,40	15,09	14,33	15,10	1M	382
06/12/2024	-2,91%	-0,45	15,03	15,57	15,02	15,57	589K	246
05/12/2024	2,86%	0,43	15,48	15,04	14,84	15,48	2M	322
04/12/2024	-0,07%	-0,01	15,05	15,09	14,84	15,29	562K	237
03/12/2024	0,40%	0,06	15,06	15,05	14,56	15,12	1M	449
02/12/2024	-6,07%	-0,97	15,00	15,81	14,99	16,06	2M	815
29/11/2024	-3,62%	-0,60	15,97	16,22	15,25	16,24	2M	576
28/11/2024	2,66%	0,43	16,57	16,00	15,22	16,57	2M	567
27/11/2024	-2,77%	-0,46	16,14	16,44	16,13	16,59	550K	164
26/11/2024	1,47%	0,24	16,60	16,24	16,24	16,66	419K	153
25/11/2024	4,74%	0,74	16,36	15,61	15,54	16,80	986K	300
22/11/2024	0,71%	0,11	15,62	15,54	15,42	15,99	751K	301
21/11/2024	-3,54%	-0,57	15,51	16,00	15,51	16,45	901K	370
19/11/2024	3,74%	0,58	16,08	15,56	15,54	16,08	997K	399
18/11/2024	-2,52%	-0,40	15,50	15,90	15,50	15,90	552K	265
14/11/2024	1,53%	0,24	15,90	15,67	15,38	15,90	328K	127
13/11/2024	2,09%	0,32	15,66	15,49	15,30	15,85	524K	182
12/11/2024	0,59%	0,09	15,34	15,44	15,22	15,44	511K	216
11/11/2024	-4,27%	-0,68	15,25	15,93	15,21	16,15	2M	677
08/11/2024	-3,92%	-0,65	15,93	16,52	15,91	16,55	2M	621
07/11/2024	-3,60%	-0,62	16,58	17,37	16,56	17,38	1M	298
06/11/2024	0,35%	0,06	17,20	17,20	16,92	17,59	661K	196
05/11/2024	-0,46%	-0,08	17,14	17,22	16,85	17,48	856K	319
04/11/2024	-0,06%	-0,01	17,22	17,24	17,20	17,77	753K	278
01/11/2024	-2,66%	-0,47	17,23	17,51	17,17	17,56	561K	193
31/10/2024	-0,84%	-0,15	17,70	17,83	17,29	18,00	643K	191
30/10/2024	2,88%	0,50	17,85	17,35	17,14	17,85	467K	155
29/10/2024	0,00%	0,00	17,35	17,37	17,29	17,74	461K	170
28/10/2024	1,46%	0,25	17,35	17,12	17,02	17,35	436K	108
25/10/2024	-0,58%	-0,10	17,10	17,08	16,93	17,31	233K	65
24/10/2024	1,90%	0,32	17,20	16,89	16,70	17,20	619K	154
23/10/2024	0,66%	0,11	16,88	16,94	16,59	17,00	576K	203
22/10/2024	-1,29%	-0,22	16,77	17,02	16,66	17,02	320K	140
21/10/2024	-0,23%	-0,04	16,99	16,98	16,80	16,99	490K	144
18/10/2024	-0,18%	-0,03	17,03	17,02	16,93	17,13	231K	63
17/10/2024	-0,81%	-0,14	17,06	17,20	17,00	17,23	318K	138
16/10/2024	0,41%	0,07	17,20	17,22	17,02	17,22	428K	119
15/10/2024	0,06%	0,01	17,13	17,21	16,91	17,30	355K	107
14/10/2024	0,82%	0,14	17,12	16,97	16,62	17,28	735K	374
11/10/2024	-0,12%	-0,02	16,98	17,00	16,75	17,00	731K	271
10/10/2024	1,13%	0,19	17,00	16,85	16,69	17,00	680K	192
09/10/2024	-1,98%	-0,34	16,81	17,08	16,80	17,08	807K	297
08/10/2024	-0,87%	-0,15	17,15	17,54	17,07	17,54	641K	181
07/10/2024	0,00%	0,00	17,30	17,54	17,17	17,54	725K	175
04/10/2024	0,29%	0,05	17,30	17,26	17,15	17,39	589K	184
03/10/2024	-1,43%	-0,25	17,25	17,48	17,20	17,48	765K	249
02/10/2024	1,27%	0,22	17,50	17,35	17,32	17,55	541K	158
01/10/2024	-1,65%	-0,29	17,28	17,69	17,22	17,69	1M	535
30/09/2024	-2,93%	-0,53	17,57	17,84	17,39	17,84	843K	262
27/09/2024	0,61%	0,11	18,10	18,10	17,81	18,17	755K	178
26/09/2024	0,06%	0,01	17,99	17,97	17,81	18,18	837K	220
25/09/2024	0,45%	0,08	17,98	18,00	17,50	18,01	797K	263
24/09/2024	2,58%	0,45	17,90	17,77	17,42	17,90	453K	199
23/09/2024	-1,63%	-0,29	17,45	18,06	17,45	18,06	626K	166
20/09/2024	-0,11%	-0,02	17,74	17,74	17,40	17,97	877K	204
19/09/2024	-0,73%	-0,13	17,76	17,88	17,76	18,01	273K	75
18/09/2024	-0,61%	-0,11	17,89	18,05	17,81	18,05	210K	75
17/09/2024	1,12%	0,20	18,00	17,81	17,64	18,00	292K	105
16/09/2024	-1,66%	-0,30	17,80	18,10	17,80	18,22	602K	171
13/09/2024	-0,60%	-0,11	18,10	18,22	17,78	18,22	843K	225
12/09/2024	0,05%	0,01	18,21	18,10	17,15	18,21	3M	1.062
11/09/2024	-0,82%	-0,15	18,20	18,35	18,10	18,70	548K	224
10/09/2024	0,82%	0,15	18,35	18,37	17,95	18,37	577K	137
09/09/2024	0,28%	0,05	18,20	18,17	18,11	18,35	198K	79
06/09/2024	-2,68%	-0,50	18,15	18,61	18,00	18,65	1M	300
05/09/2024	-0,69%	-0,13	18,65	18,86	18,47	18,90	426K	149
04/09/2024	0,97%	0,18	18,78	18,84	18,53	18,84	520K	82
03/09/2024	-0,59%	-0,11	18,60	18,67	18,60	18,93	731K	163
02/09/2024	-2,81%	-0,54	18,71	19,38	18,65	19,38	903K	400
30/08/2024	3,38%	0,63	19,25	18,62	18,55	19,25	557K	159
29/08/2024	-2,05%	-0,39	18,62	18,95	18,57	18,95	652K	128
28/08/2024	1,33%	0,25	19,01	18,70	18,61	19,01	764K	176
27/08/2024	0,54%	0,10	18,76	18,67	18,55	18,83	1M	173
26/08/2024	-0,74%	-0,14	18,66	18,85	18,61	18,85	566K	118
23/08/2024	0,97%	0,18	18,80	18,64	18,55	18,85	454K	124
22/08/2024	0,59%	0,11	18,62	18,60	18,42	18,62	221K	86
21/08/2024	0,27%	0,05	18,51	18,51	18,40	18,64	822K	218
20/08/2024	-2,02%	-0,38	18,46	18,70	18,35	18,88	2M	470
19/08/2024	1,73%	0,32	18,84	18,56	18,56	19,00	411K	143
16/08/2024	-1,49%	-0,28	18,52	18,95	18,50	19,05	1M	308
15/08/2024	-0,27%	-0,05	18,80	19,05	18,60	19,14	870K	182
14/08/2024	1,89%	0,35	18,85	18,58	18,16	19,01	2M	352
13/08/2024	-1,33%	-0,25	18,50	18,78	18,11	19,38	2M	382
12/08/2024	-0,27%	-0,05	18,75	18,71	18,69	18,87	359K	119
09/08/2024	0,00%	0,00	18,80	18,95	18,50	19,01	1M	270
08/08/2024	-0,11%	-0,02	18,80	19,00	18,52	19,20	872K	137
07/08/2024	1,73%	0,32	18,82	18,79	18,50	19,05	724K	162
06/08/2024	-3,65%	-0,70	18,50	19,20	18,40	19,50	1M	215
05/08/2024	-2,54%	-0,50	19,20	19,28	18,50	19,43	880K	150
02/08/2024	0,97%	0,19	19,70	19,51	19,29	19,85	941K	311
01/08/2024	0,36%	0,07	19,51	19,30	19,27	19,60	567K	198
31/07/2024	0,47%	0,09	19,44	19,35	19,25	19,55	460K	90
30/07/2024	-0,26%	-0,05	19,35	19,40	19,04	19,40	536K	150
29/07/2024	0,00%	0,00	19,40	19,41	19,13	19,64	477K	160
26/07/2024	-0,05%	-0,01	19,40	19,17	19,17	19,54	269K	76
25/07/2024	0,05%	0,01	19,41	19,52	19,11	19,60	349K	66
24/07/2024	-0,51%	-0,10	19,40	19,20	19,07	19,60	493K	159
23/07/2024	-0,26%	-0,05	19,50	19,50	19,00	19,61	844K	230
22/07/2024	-3,12%	-0,63	19,55	20,18	19,34	20,18	993K	264
19/07/2024	-0,35%	-0,07	20,18	20,59	20,13	20,59	542K	150
18/07/2024	-2,17%	-0,45	20,25	20,69	19,85	20,70	529K	203
17/07/2024	0,53%	0,11	20,70	20,50	20,28	20,76	478K	174
16/07/2024	1,13%	0,23	20,59	20,40	20,38	20,64	408K	120
15/07/2024	1,95%	0,39	20,36	20,00	20,00	20,47	876K	213
12/07/2024	0,91%	0,18	19,97	19,84	19,70	20,01	415K	136
11/07/2024	-	-	19,79	19,94	19,57	19,94	472K	148

Date,Open,High,Low,Close,Volume
22-Jan-25,15.75,16.20,15.75,15.88,796589
21-Jan-25,16.00,16.20,15.70,15.72,513343
20-Jan-25,16.43,16.43,16.00,16.00,506988
17-Jan-25,16.34,16.89,16.23,16.28,626936
16-Jan-25,16.10,16.70,16.03,16.28,808450
15-Jan-25,15.78,16.20,15.78,16.10,760828
14-Jan-25,15.42,16.11,15.34,15.78,574226
13-Jan-25,15.58,15.69,15.30,15.30,1024624
10-Jan-25,15.59,15.70,15.30,15.60,265232
09-Jan-25,15.53,15.55,15.18,15.50,269978
08-Jan-25,15.30,15.68,15.27,15.50,296556
07-Jan-25,15.03,16.08,14.94,15.45,866603
06-Jan-25,15.08,15.40,14.94,15.03,729475
03-Jan-25,15.17,15.26,14.80,15.08,446047
02-Jan-25,15.28,15.45,15.02,15.17,782201
30-Dec-24,15.08,15.52,14.92,15.40,1254721
27-Dec-24,14.97,15.41,14.73,15.41,520331
26-Dec-24,14.85,15.15,14.50,15.15,1254006
23-Dec-24,15.10,15.10,14.70,14.85,540573
20-Dec-24,15.00,15.23,14.65,15.23,545920
19-Dec-24,14.50,15.04,14.50,15.04,397141
18-Dec-24,14.87,14.99,14.50,14.50,1056287
17-Dec-24,14.55,14.95,14.40,14.95,373538
16-Dec-24,14.29,15.00,14.25,14.55,1062041
13-Dec-24,14.50,14.88,14.30,14.40,1184330
12-Dec-24,14.70,14.75,14.33,14.50,673957
11-Dec-24,14.50,14.93,14.31,14.70,730124
10-Dec-24,14.40,14.86,14.24,14.50,1160150
09-Dec-24,15.09,15.10,14.33,14.40,1158822
06-Dec-24,15.57,15.57,15.02,15.03,588988
05-Dec-24,15.04,15.48,14.84,15.48,1654825
04-Dec-24,15.09,15.29,14.84,15.05,561707
03-Dec-24,15.05,15.12,14.56,15.06,1315855
02-Dec-24,15.81,16.06,14.99,15.00,1866079
29-Nov-24,16.22,16.24,15.25,15.97,1917063
28-Nov-24,16.00,16.57,15.22,16.57,2091888
27-Nov-24,16.44,16.59,16.13,16.14,549799
26-Nov-24,16.24,16.66,16.24,16.60,418760
25-Nov-24,15.61,16.80,15.54,16.36,986192
22-Nov-24,15.54,15.99,15.42,15.62,751411
21-Nov-24,16.00,16.45,15.51,15.51,901260
19-Nov-24,15.56,16.08,15.54,16.08,996603
18-Nov-24,15.90,15.90,15.50,15.50,552271
14-Nov-24,15.67,15.90,15.38,15.90,327524
13-Nov-24,15.49,15.85,15.30,15.66,524031
12-Nov-24,15.44,15.44,15.22,15.34,511494
11-Nov-24,15.93,16.15,15.21,15.25,1688010
08-Nov-24,16.52,16.55,15.91,15.93,1773597
07-Nov-24,17.37,17.38,16.56,16.58,1055738
06-Nov-24,17.20,17.59,16.92,17.20,661016
05-Nov-24,17.22,17.48,16.85,17.14,855942
04-Nov-24,17.24,17.77,17.20,17.22,753374
01-Nov-24,17.51,17.56,17.17,17.23,560723
31-Oct-24,17.83,18.00,17.29,17.70,643274
30-Oct-24,17.35,17.85,17.14,17.85,466895
29-Oct-24,17.37,17.74,17.29,17.35,460650
28-Oct-24,17.12,17.35,17.02,17.35,435509
25-Oct-24,17.08,17.31,16.93,17.10,232957
24-Oct-24,16.89,17.20,16.70,17.20,619338
23-Oct-24,16.94,17.00,16.59,16.88,575941
22-Oct-24,17.02,17.02,16.66,16.77,320084
21-Oct-24,16.98,16.99,16.80,16.99,490297
18-Oct-24,17.02,17.13,16.93,17.03,231056
17-Oct-24,17.20,17.23,17.00,17.06,318266
16-Oct-24,17.22,17.22,17.02,17.20,428315
15-Oct-24,17.21,17.30,16.91,17.13,354785
14-Oct-24,16.97,17.28,16.62,17.12,734850
11-Oct-24,17.00,17.00,16.75,16.98,731209
10-Oct-24,16.85,17.00,16.69,17.00,679634
09-Oct-24,17.08,17.08,16.80,16.81,807273
08-Oct-24,17.54,17.54,17.07,17.15,641313
07-Oct-24,17.54,17.54,17.17,17.30,724932
04-Oct-24,17.26,17.39,17.15,17.30,588603
03-Oct-24,17.48,17.48,17.20,17.25,764683
02-Oct-24,17.35,17.55,17.32,17.50,541411
01-Oct-24,17.69,17.69,17.22,17.28,1338330
30-Sep-24,17.84,17.84,17.39,17.57,843330
27-Sep-24,18.10,18.17,17.81,18.10,754828
26-Sep-24,17.97,18.18,17.81,17.99,837304
25-Sep-24,18.00,18.01,17.50,17.98,796725
24-Sep-24,17.77,17.90,17.42,17.90,453440
23-Sep-24,18.06,18.06,17.45,17.45,626210
20-Sep-24,17.74,17.97,17.40,17.74,876875
19-Sep-24,17.88,18.01,17.76,17.76,273075
18-Sep-24,18.05,18.05,17.81,17.89,210003
17-Sep-24,17.81,18.00,17.64,18.00,292399
16-Sep-24,18.10,18.22,17.80,17.80,601750
13-Sep-24,18.22,18.22,17.78,18.10,843138
12-Sep-24,18.10,18.21,17.15,18.21,3281165
11-Sep-24,18.35,18.70,18.10,18.20,547952
10-Sep-24,18.37,18.37,17.95,18.35,577209
09-Sep-24,18.17,18.35,18.11,18.20,198425
06-Sep-24,18.61,18.65,18.00,18.15,1143880
05-Sep-24,18.86,18.90,18.47,18.65,426349
04-Sep-24,18.84,18.84,18.53,18.78,520269
03-Sep-24,18.67,18.93,18.60,18.60,731038
02-Sep-24,19.38,19.38,18.65,18.71,903096
30-Aug-24,18.62,19.25,18.55,19.25,557355
29-Aug-24,18.95,18.95,18.57,18.62,651656
28-Aug-24,18.70,19.01,18.61,19.01,764264
27-Aug-24,18.67,18.83,18.55,18.76,1072628
26-Aug-24,18.85,18.85,18.61,18.66,565907
23-Aug-24,18.64,18.85,18.55,18.80,454425
22-Aug-24,18.60,18.62,18.42,18.62,220626
21-Aug-24,18.51,18.64,18.40,18.51,821861
20-Aug-24,18.70,18.88,18.35,18.46,1583846
19-Aug-24,18.56,19.00,18.56,18.84,411453
16-Aug-24,18.95,19.05,18.50,18.52,1149136
15-Aug-24,19.05,19.14,18.60,18.80,869969
14-Aug-24,18.58,19.01,18.16,18.85,1566244
13-Aug-24,18.78,19.38,18.11,18.50,1959903
12-Aug-24,18.71,18.87,18.69,18.75,358527
09-Aug-24,18.95,19.01,18.50,18.80,1040485
08-Aug-24,19.00,19.20,18.52,18.80,871845
07-Aug-24,18.79,19.05,18.50,18.82,724050
06-Aug-24,19.20,19.50,18.40,18.50,1013189
05-Aug-24,19.28,19.43,18.50,19.20,880053
02-Aug-24,19.51,19.85,19.29,19.70,940937
01-Aug-24,19.30,19.60,19.27,19.51,567306
31-Jul-24,19.35,19.55,19.25,19.44,459771
30-Jul-24,19.40,19.40,19.04,19.35,536180
29-Jul-24,19.41,19.64,19.13,19.40,476599
26-Jul-24,19.17,19.54,19.17,19.40,269162
25-Jul-24,19.52,19.60,19.11,19.41,349474
24-Jul-24,19.20,19.60,19.07,19.40,493492
23-Jul-24,19.50,19.61,19.00,19.50,844395
22-Jul-24,20.18,20.18,19.34,19.55,993202
19-Jul-24,20.59,20.59,20.13,20.18,541768
18-Jul-24,20.69,20.70,19.85,20.25,529403
17-Jul-24,20.50,20.76,20.28,20.70,478315
16-Jul-24,20.40,20.64,20.38,20.59,408447
15-Jul-24,20.00,20.47,20.00,20.36,875606
12-Jul-24,19.84,20.01,19.70,19.97,414944
11-Jul-24,19.94,19.94,19.57,19.79,471718

*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