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
07/05/2024	3,00%	0,54	18,56	18,02	17,92	18,56	1M	302
06/05/2024	-2,12%	-0,39	18,02	18,37	18,02	18,55	1M	352
03/05/2024	-0,86%	-0,16	18,41	18,57	18,15	18,57	822K	267
02/05/2024	4,15%	0,74	18,57	17,99	17,53	18,57	2M	937
30/04/2024	-2,25%	-0,41	17,83	17,99	17,26	17,99	2M	505
29/04/2024	-1,35%	-0,25	18,24	18,29	18,04	18,44	587K	201
26/04/2024	3,88%	0,69	18,49	17,71	17,70	18,55	1M	284
25/04/2024	0,06%	0,01	17,80	17,79	17,55	18,10	2M	524
24/04/2024	0,23%	0,04	17,79	17,74	17,43	18,17	1M	462
23/04/2024	2,96%	0,51	17,75	17,20	17,00	17,85	1M	341
22/04/2024	-2,16%	-0,38	17,24	17,63	17,24	17,71	700K	211
19/04/2024	-0,34%	-0,06	17,62	17,69	17,62	18,03	1M	253
18/04/2024	-1,39%	-0,25	17,68	17,94	17,63	18,05	675K	155
17/04/2024	-1,05%	-0,19	17,93	18,16	17,89	18,25	1M	222
16/04/2024	-2,05%	-0,38	18,12	18,56	17,92	18,56	1M	420
15/04/2024	-2,68%	-0,51	18,50	19,01	18,35	19,01	2M	523
12/04/2024	-1,25%	-0,24	19,01	19,10	18,59	19,10	2M	350
11/04/2024	-1,03%	-0,20	19,25	19,45	19,24	19,51	766K	127
10/04/2024	-1,77%	-0,35	19,45	19,63	19,42	19,67	1M	187
09/04/2024	-0,25%	-0,05	19,80	19,75	19,55	20,00	886K	209
08/04/2024	-0,75%	-0,15	19,85	19,90	19,75	20,09	2M	355
05/04/2024	0,00%	0,00	20,00	19,90	19,73	20,18	789K	144
04/04/2024	-0,35%	-0,07	20,00	20,09	19,82	20,32	929K	261
03/04/2024	-3,46%	-0,72	20,07	20,92	20,05	20,98	1M	260
02/04/2024	1,07%	0,22	20,79	20,78	20,16	21,25	1M	236
01/04/2024	0,10%	0,02	20,57	20,65	20,45	20,91	1M	337
28/03/2024	0,34%	0,07	20,55	20,50	20,31	20,98	1M	344
27/03/2024	1,59%	0,32	20,48	20,14	20,00	20,48	906K	173
26/03/2024	-1,66%	-0,34	20,16	20,63	20,11	20,63	1M	243
25/03/2024	-3,89%	-0,83	20,50	21,29	20,45	21,29	1M	231
22/03/2024	2,75%	0,57	21,33	20,75	20,61	21,40	2M	309
21/03/2024	1,32%	0,27	20,76	20,60	20,29	20,80	1M	154
20/03/2024	2,19%	0,44	20,49	20,05	19,94	20,49	1M	172
19/03/2024	0,00%	0,00	20,05	20,05	19,80	20,24	2M	235
18/03/2024	2,24%	0,44	20,05	19,61	19,54	20,25	2M	519
15/03/2024	-2,19%	-0,44	19,61	20,05	19,34	20,10	769K	112
14/03/2024	0,75%	0,15	20,05	19,51	19,51	20,05	1M	182
13/03/2024	-0,30%	-0,06	19,90	19,98	19,85	20,10	487K	108
12/03/2024	1,22%	0,24	19,96	19,78	19,52	20,13	2M	210
11/03/2024	-3,48%	-0,71	19,72	20,77	19,71	20,77	767K	248
08/03/2024	2,25%	0,45	20,43	19,98	19,80	20,60	2M	290
07/03/2024	-2,54%	-0,52	19,98	20,55	19,98	20,55	579K	199
06/03/2024	2,55%	0,51	20,50	20,00	19,84	20,55	2M	415
05/03/2024	1,11%	0,22	19,99	19,79	19,65	20,14	1M	379
04/03/2024	0,00%	0,00	19,77	19,60	19,60	20,00	819K	264
01/03/2024	1,23%	0,24	19,77	19,53	19,30	19,90	1M	283
29/02/2024	0,88%	0,17	19,53	19,24	19,10	19,70	903K	249
28/02/2024	-2,76%	-0,55	19,36	19,71	19,21	19,76	1M	211
27/02/2024	4,24%	0,81	19,91	19,08	19,00	20,00	3M	925
26/02/2024	0,00%	0,00	19,10	19,19	18,90	19,26	824K	292
23/02/2024	0,10%	0,02	19,10	18,94	18,90	19,33	732K	230
22/02/2024	-0,88%	-0,17	19,08	19,25	18,82	19,37	2M	210
21/02/2024	1,37%	0,26	19,25	18,96	18,52	19,25	1M	446
20/02/2024	0,69%	0,13	18,99	18,95	18,63	19,27	2M	657
19/02/2024	2,00%	0,37	18,86	18,67	18,33	18,90	617K	223
16/02/2024	0,71%	0,13	18,49	18,36	18,16	18,64	1M	608
15/02/2024	-0,76%	-0,14	18,36	18,62	18,22	18,72	1M	423
14/02/2024	-0,11%	-0,02	18,50	18,52	17,95	18,60	1M	399
09/02/2024	0,05%	0,01	18,52	18,30	18,03	18,54	1M	433
08/02/2024	-1,33%	-0,25	18,51	18,59	17,94	18,73	2M	559
07/02/2024	3,19%	0,58	18,76	18,00	17,98	18,80	1M	510
06/02/2024	0,17%	0,03	18,18	18,16	17,99	18,47	1M	304
05/02/2024	-4,72%	-0,90	18,15	19,05	18,15	19,05	1M	284
02/02/2024	1,87%	0,35	19,05	18,70	18,25	19,05	989K	232
01/02/2024	0,59%	0,11	18,70	18,63	18,46	18,75	891K	275
31/01/2024	-0,80%	-0,15	18,59	18,99	18,59	19,10	716K	267
30/01/2024	-0,53%	-0,10	18,74	18,79	18,60	18,90	856K	236
29/01/2024	-1,26%	-0,24	18,84	19,01	18,76	19,06	474K	149
26/01/2024	-0,68%	-0,13	19,08	19,44	18,75	19,44	889K	254
25/01/2024	-0,16%	-0,03	19,21	19,30	19,11	19,50	860K	242
24/01/2024	1,26%	0,24	19,24	18,86	18,76	19,36	480K	182
23/01/2024	1,99%	0,37	19,00	18,66	18,55	19,00	1M	569
22/01/2024	-4,02%	-0,78	18,63	19,50	18,63	19,50	991K	261
19/01/2024	2,21%	0,42	19,41	19,04	18,70	19,41	1M	552
18/01/2024	0,69%	0,13	18,99	18,87	18,72	19,00	1M	280
17/01/2024	-0,21%	-0,04	18,86	19,32	18,83	19,32	2M	361
16/01/2024	-5,03%	-1,00	18,90	19,71	18,90	19,75	2M	562
15/01/2024	0,35%	0,07	19,90	19,83	19,62	20,18	2M	596
12/01/2024	1,69%	0,33	19,83	19,38	19,28	19,95	2M	413
11/01/2024	2,36%	0,45	19,50	19,10	19,10	19,77	2M	459
10/01/2024	0,79%	0,15	19,05	19,35	18,90	19,35	3M	340
09/01/2024	-2,68%	-0,52	18,90	19,25	18,85	19,40	662K	189
08/01/2024	4,02%	0,75	19,42	18,50	18,50	20,00	2M	607
05/01/2024	1,25%	0,23	18,67	18,54	18,40	18,89	696K	156
04/01/2024	-1,39%	-0,26	18,44	18,65	18,43	18,70	755K	182
03/01/2024	-2,09%	-0,40	18,70	18,59	18,55	18,95	930K	319
02/01/2024	-2,40%	-0,47	19,10	19,56	18,40	19,56	3M	839
28/12/2023	1,40%	0,27	19,57	19,04	19,04	19,57	1M	268
27/12/2023	0,42%	0,08	19,30	19,18	18,86	19,37	813K	161
26/12/2023	-0,57%	-0,11	19,22	19,59	18,85	19,59	872K	244
22/12/2023	0,36%	0,07	19,33	19,54	19,17	19,85	1M	279
21/12/2023	-1,63%	-0,32	19,26	19,89	19,26	20,02	1M	380
20/12/2023	0,46%	0,09	19,58	19,45	19,02	19,95	1M	401
19/12/2023	5,07%	0,94	19,49	18,54	18,44	19,49	2M	333
18/12/2023	0,60%	0,11	18,55	18,30	18,00	18,55	962K	310
15/12/2023	0,00%	0,00	18,44	18,45	18,14	18,49	759K	270
14/12/2023	0,33%	0,06	18,44	18,67	18,44	18,82	1M	323
13/12/2023	0,60%	0,11	18,38	18,10	18,10	18,69	1M	403
12/12/2023	-0,92%	-0,17	18,27	18,58	18,07	18,58	858K	253
11/12/2023	-1,39%	-0,26	18,44	18,70	18,08	18,70	998K	365
08/12/2023	4,06%	0,73	18,70	17,92	17,80	18,70	765K	245
07/12/2023	-0,39%	-0,07	17,97	17,94	17,90	18,28	1M	282
06/12/2023	-2,22%	-0,41	18,04	18,45	17,85	18,45	1M	299
05/12/2023	0,54%	0,10	18,45	18,54	18,22	18,54	698K	239
04/12/2023	-2,45%	-0,46	18,35	18,82	18,31	18,83	885K	297
01/12/2023	-0,42%	-0,08	18,81	18,89	18,53	19,05	1M	471
30/11/2023	-1,10%	-0,21	18,89	19,10	18,70	19,10	933K	315
29/11/2023	3,24%	0,60	19,10	18,50	18,10	19,28	2M	606
28/11/2023	-0,11%	-0,02	18,50	18,55	18,10	18,58	1M	425
27/11/2023	-1,33%	-0,25	18,52	19,14	18,46	19,14	488K	176
24/11/2023	0,91%	0,17	18,77	18,60	18,35	18,80	778K	210
23/11/2023	-1,38%	-0,26	18,60	18,86	18,35	18,95	986K	274
22/11/2023	-2,33%	-0,45	18,86	19,52	18,63	19,70	1M	412
21/11/2023	0,73%	0,14	19,31	19,18	18,85	19,80	1M	310
20/11/2023	-2,69%	-0,53	19,17	19,70	19,10	19,70	838K	214
17/11/2023	3,14%	0,60	19,70	19,20	19,17	19,79	2M	695
16/11/2023	1,98%	0,37	19,10	18,73	18,73	19,76	3M	682
14/11/2023	-2,55%	-0,49	18,73	19,50	18,52	19,70	3M	777
13/11/2023	3,33%	0,62	19,22	18,65	18,28	19,38	2M	738
10/11/2023	3,91%	0,70	18,60	18,01	18,00	18,90	2M	533
09/11/2023	2,11%	0,37	17,90	17,53	17,30	18,05	2M	540
08/11/2023	2,57%	0,44	17,53	17,10	17,02	17,62	1M	420
07/11/2023	2,34%	0,39	17,09	16,65	16,64	17,09	1M	369
06/11/2023	-0,42%	-0,07	16,70	16,65	16,38	16,75	1M	390
03/11/2023	1,39%	0,23	16,77	16,70	16,54	17,00	2M	545
01/11/2023	3,38%	0,54	16,54	16,00	15,73	16,60	1M	599
31/10/2023	2,04%	0,32	16,00	15,68	15,24	16,49	1M	354
30/10/2023	1,16%	0,18	15,68	15,55	15,18	15,78	1M	371
27/10/2023	1,31%	0,20	15,50	15,30	14,82	15,50	887K	325
26/10/2023	-0,65%	-0,10	15,30	15,54	15,21	15,54	435K	130
25/10/2023	-2,96%	-0,47	15,40	15,51	15,32	15,84	1M	387
24/10/2023	2,65%	0,41	15,87	15,44	15,44	15,87	648K	252
23/10/2023	-0,77%	-0,12	15,46	15,36	15,34	15,72	549K	216
20/10/2023	-	-	15,58	15,55	15,35	15,72	507K	218

Date,Open,High,Low,Close,Volume
07-May-24,18.02,18.56,17.92,18.56,1263953
06-May-24,18.37,18.55,18.02,18.02,1088868
03-May-24,18.57,18.57,18.15,18.41,821634
02-May-24,17.99,18.57,17.53,18.57,2387914
30-Apr-24,17.99,17.99,17.26,17.83,1618376
29-Apr-24,18.29,18.44,18.04,18.24,586887
26-Apr-24,17.71,18.55,17.70,18.49,1295220
25-Apr-24,17.79,18.10,17.55,17.80,2250139
24-Apr-24,17.74,18.17,17.43,17.79,1286740
23-Apr-24,17.20,17.85,17.00,17.75,1137246
22-Apr-24,17.63,17.71,17.24,17.24,700442
19-Apr-24,17.69,18.03,17.62,17.62,1069336
18-Apr-24,17.94,18.05,17.63,17.68,675074
17-Apr-24,18.16,18.25,17.89,17.93,1286857
16-Apr-24,18.56,18.56,17.92,18.12,1155609
15-Apr-24,19.01,19.01,18.35,18.50,1657518
12-Apr-24,19.10,19.10,18.59,19.01,1768664
11-Apr-24,19.45,19.51,19.24,19.25,765879
10-Apr-24,19.63,19.67,19.42,19.45,1191283
09-Apr-24,19.75,20.00,19.55,19.80,885824
08-Apr-24,19.90,20.09,19.75,19.85,2413526
05-Apr-24,19.90,20.18,19.73,20.00,789494
04-Apr-24,20.09,20.32,19.82,20.00,929235
03-Apr-24,20.92,20.98,20.05,20.07,1278486
02-Apr-24,20.78,21.25,20.16,20.79,1094944
01-Apr-24,20.65,20.91,20.45,20.57,1346651
28-Mar-24,20.50,20.98,20.31,20.55,1063206
27-Mar-24,20.14,20.48,20.00,20.48,905918
26-Mar-24,20.63,20.63,20.11,20.16,1025999
25-Mar-24,21.29,21.29,20.45,20.50,1074778
22-Mar-24,20.75,21.40,20.61,21.33,1575812
21-Mar-24,20.60,20.80,20.29,20.76,1280032
20-Mar-24,20.05,20.49,19.94,20.49,1088767
19-Mar-24,20.05,20.24,19.80,20.05,1893557
18-Mar-24,19.61,20.25,19.54,20.05,1667965
15-Mar-24,20.05,20.10,19.34,19.61,769021
14-Mar-24,19.51,20.05,19.51,20.05,1015033
13-Mar-24,19.98,20.10,19.85,19.90,486925
12-Mar-24,19.78,20.13,19.52,19.96,2445356
11-Mar-24,20.77,20.77,19.71,19.72,766562
08-Mar-24,19.98,20.60,19.80,20.43,1877616
07-Mar-24,20.55,20.55,19.98,19.98,579373
06-Mar-24,20.00,20.55,19.84,20.50,2215414
05-Mar-24,19.79,20.14,19.65,19.99,1337716
04-Mar-24,19.60,20.00,19.60,19.77,818502
01-Mar-24,19.53,19.90,19.30,19.77,1155310
29-Feb-24,19.24,19.70,19.10,19.53,903411
28-Feb-24,19.71,19.76,19.21,19.36,1357842
27-Feb-24,19.08,20.00,19.00,19.91,2841873
26-Feb-24,19.19,19.26,18.90,19.10,824345
23-Feb-24,18.94,19.33,18.90,19.10,732070
22-Feb-24,19.25,19.37,18.82,19.08,2005461
21-Feb-24,18.96,19.25,18.52,19.25,1203642
20-Feb-24,18.95,19.27,18.63,18.99,1595160
19-Feb-24,18.67,18.90,18.33,18.86,616506
16-Feb-24,18.36,18.64,18.16,18.49,1267226
15-Feb-24,18.62,18.72,18.22,18.36,1145039
14-Feb-24,18.52,18.60,17.95,18.50,1161157
09-Feb-24,18.30,18.54,18.03,18.52,1036123
08-Feb-24,18.59,18.73,17.94,18.51,1671425
07-Feb-24,18.00,18.80,17.98,18.76,1134940
06-Feb-24,18.16,18.47,17.99,18.18,1126934
05-Feb-24,19.05,19.05,18.15,18.15,1025100
02-Feb-24,18.70,19.05,18.25,19.05,988569
01-Feb-24,18.63,18.75,18.46,18.70,890945
31-Jan-24,18.99,19.10,18.59,18.59,716428
30-Jan-24,18.79,18.90,18.60,18.74,855895
29-Jan-24,19.01,19.06,18.76,18.84,473600
26-Jan-24,19.44,19.44,18.75,19.08,889111
25-Jan-24,19.30,19.50,19.11,19.21,860289
24-Jan-24,18.86,19.36,18.76,19.24,479567
23-Jan-24,18.66,19.00,18.55,19.00,1380384
22-Jan-24,19.50,19.50,18.63,18.63,990761
19-Jan-24,19.04,19.41,18.70,19.41,1353109
18-Jan-24,18.87,19.00,18.72,18.99,1243441
17-Jan-24,19.32,19.32,18.83,18.86,1913289
16-Jan-24,19.71,19.75,18.90,18.90,1957641
15-Jan-24,19.83,20.18,19.62,19.90,2322185
12-Jan-24,19.38,19.95,19.28,19.83,1843569
11-Jan-24,19.10,19.77,19.10,19.50,2444091
10-Jan-24,19.35,19.35,18.90,19.05,2780571
09-Jan-24,19.25,19.40,18.85,18.90,662470
08-Jan-24,18.50,20.00,18.50,19.42,1963748
05-Jan-24,18.54,18.89,18.40,18.67,695849
04-Jan-24,18.65,18.70,18.43,18.44,754668
03-Jan-24,18.59,18.95,18.55,18.70,930496
02-Jan-24,19.56,19.56,18.40,19.10,3101334
28-Dec-23,19.04,19.57,19.04,19.57,1157893
27-Dec-23,19.18,19.37,18.86,19.30,812818
26-Dec-23,19.59,19.59,18.85,19.22,872415
22-Dec-23,19.54,19.85,19.17,19.33,1175516
21-Dec-23,19.89,20.02,19.26,19.26,1394937
20-Dec-23,19.45,19.95,19.02,19.58,1474714
19-Dec-23,18.54,19.49,18.44,19.49,1606160
18-Dec-23,18.30,18.55,18.00,18.55,962092
15-Dec-23,18.45,18.49,18.14,18.44,758649
14-Dec-23,18.67,18.82,18.44,18.44,1262026
13-Dec-23,18.10,18.69,18.10,18.38,1205728
12-Dec-23,18.58,18.58,18.07,18.27,858293
11-Dec-23,18.70,18.70,18.08,18.44,998198
08-Dec-23,17.92,18.70,17.80,18.70,765031
07-Dec-23,17.94,18.28,17.90,17.97,1117320
06-Dec-23,18.45,18.45,17.85,18.04,1098597
05-Dec-23,18.54,18.54,18.22,18.45,698080
04-Dec-23,18.82,18.83,18.31,18.35,885293
01-Dec-23,18.89,19.05,18.53,18.81,1331586
30-Nov-23,19.10,19.10,18.70,18.89,932697
29-Nov-23,18.50,19.28,18.10,19.10,2018572
28-Nov-23,18.55,18.58,18.10,18.50,1244023
27-Nov-23,19.14,19.14,18.46,18.52,488128
24-Nov-23,18.60,18.80,18.35,18.77,777931
23-Nov-23,18.86,18.95,18.35,18.60,985742
22-Nov-23,19.52,19.70,18.63,18.86,1413348
21-Nov-23,19.18,19.80,18.85,19.31,1091268
20-Nov-23,19.70,19.70,19.10,19.17,837785
17-Nov-23,19.20,19.79,19.17,19.70,2114545
16-Nov-23,18.73,19.76,18.73,19.10,2506234
14-Nov-23,19.50,19.70,18.52,18.73,3167505
13-Nov-23,18.65,19.38,18.28,19.22,2461518
10-Nov-23,18.01,18.90,18.00,18.60,1664187
09-Nov-23,17.53,18.05,17.30,17.90,1953553
08-Nov-23,17.10,17.62,17.02,17.53,1366467
07-Nov-23,16.65,17.09,16.64,17.09,1316498
06-Nov-23,16.65,16.75,16.38,16.70,1147011
03-Nov-23,16.70,17.00,16.54,16.77,1754552
01-Nov-23,16.00,16.60,15.73,16.54,1476504
31-Oct-23,15.68,16.49,15.24,16.00,1129667
30-Oct-23,15.55,15.78,15.18,15.68,1093988
27-Oct-23,15.30,15.50,14.82,15.50,886789
26-Oct-23,15.54,15.54,15.21,15.30,434793
25-Oct-23,15.51,15.84,15.32,15.40,1088598
24-Oct-23,15.44,15.87,15.44,15.87,648400
23-Oct-23,15.36,15.72,15.34,15.46,549093
20-Oct-23,15.55,15.72,15.35,15.58,506705

*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