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
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	0,41%	0,08	19,79	19,94	19,57	19,94	472K	148
10/07/2024	-1,15%	-0,23	19,71	19,99	19,71	20,18	789K	235
09/07/2024	0,35%	0,07	19,94	19,97	19,71	20,00	676K	157
08/07/2024	1,90%	0,37	19,87	19,50	19,41	19,99	925K	254
05/07/2024	-0,20%	-0,04	19,50	19,55	19,45	19,69	869K	217
04/07/2024	1,40%	0,27	19,54	18,77	18,77	19,72	759K	143
03/07/2024	3,44%	0,64	19,27	18,63	18,63	19,43	1M	329
02/07/2024	-0,90%	-0,17	18,63	18,80	18,48	19,09	1M	501
01/07/2024	1,02%	0,19	18,80	18,10	18,02	18,80	2M	479
28/06/2024	-0,21%	-0,04	18,61	18,65	18,30	18,65	440K	152
27/06/2024	1,80%	0,33	18,65	18,39	18,24	18,65	288K	82
26/06/2024	0,55%	0,10	18,32	18,23	18,21	18,49	624K	198
25/06/2024	-0,87%	-0,16	18,22	18,44	18,17	18,54	675K	181
24/06/2024	2,17%	0,39	18,38	18,15	17,96	18,64	756K	211
21/06/2024	-0,06%	-0,01	17,99	18,00	17,98	18,20	278K	81
20/06/2024	-1,91%	-0,35	18,00	18,63	17,88	18,64	679K	191
19/06/2024	-0,27%	-0,05	18,35	18,35	18,22	18,52	537K	154
18/06/2024	0,77%	0,14	18,40	18,25	18,22	18,67	532K	175
17/06/2024	-2,20%	-0,41	18,26	18,67	18,20	18,67	520K	166
14/06/2024	0,38%	0,07	18,67	18,60	18,40	18,80	912K	113
13/06/2024	0,81%	0,15	18,60	18,45	18,24	18,60	262K	62
12/06/2024	0,82%	0,15	18,45	18,40	18,25	18,45	680K	115
11/06/2024	0,72%	0,13	18,30	18,27	18,15	18,82	2M	323
10/06/2024	0,06%	0,01	18,17	18,12	18,10	18,41	756K	166
07/06/2024	-0,38%	-0,07	18,16	18,31	18,16	18,44	899K	225
06/06/2024	2,42%	0,43	18,23	17,86	17,79	18,42	629K	249
05/06/2024	-1,33%	-0,24	17,80	18,21	17,72	18,21	987K	315
04/06/2024	-0,72%	-0,13	18,04	18,31	17,92	18,43	868K	194
03/06/2024	-1,14%	-0,21	18,17	18,39	17,78	18,47	1M	449
31/05/2024	-1,76%	-0,33	18,38	18,40	18,26	18,95	354K	122
29/05/2024	-0,74%	-0,14	18,71	18,65	18,65	19,10	721K	208
28/05/2024	0,00%	0,00	18,85	18,85	18,72	19,00	884K	261
27/05/2024	-1,00%	-0,19	18,85	19,10	18,82	19,10	535K	124
24/05/2024	2,53%	0,47	19,04	18,57	18,57	19,36	1M	396
23/05/2024	1,03%	0,19	18,57	18,48	18,22	18,64	1M	248
22/05/2024	-2,49%	-0,47	18,38	18,89	18,36	18,89	907K	244
21/05/2024	-1,82%	-0,35	18,85	19,20	18,83	19,20	307K	94
20/05/2024	2,13%	0,40	19,20	18,80	18,62	19,20	1M	274
17/05/2024	1,08%	0,20	18,80	18,61	18,45	18,91	960K	284
16/05/2024	1,47%	0,27	18,60	18,20	18,15	18,60	652K	239
15/05/2024	1,83%	0,33	18,33	18,35	18,16	18,60	1M	330
14/05/2024	-	-	18,00	18,62	17,93	18,62	894K	284

Date,Open,High,Low,Close,Volume
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
10-Jul-24,19.99,20.18,19.71,19.71,788787
09-Jul-24,19.97,20.00,19.71,19.94,675644
08-Jul-24,19.50,19.99,19.41,19.87,924521
05-Jul-24,19.55,19.69,19.45,19.50,869352
04-Jul-24,18.77,19.72,18.77,19.54,759289
03-Jul-24,18.63,19.43,18.63,19.27,1331245
02-Jul-24,18.80,19.09,18.48,18.63,1486057
01-Jul-24,18.10,18.80,18.02,18.80,1510367
28-Jun-24,18.65,18.65,18.30,18.61,439808
27-Jun-24,18.39,18.65,18.24,18.65,288081
26-Jun-24,18.23,18.49,18.21,18.32,623703
25-Jun-24,18.44,18.54,18.17,18.22,674700
24-Jun-24,18.15,18.64,17.96,18.38,756437
21-Jun-24,18.00,18.20,17.98,17.99,277716
20-Jun-24,18.63,18.64,17.88,18.00,678814
19-Jun-24,18.35,18.52,18.22,18.35,537354
18-Jun-24,18.25,18.67,18.22,18.40,532393
17-Jun-24,18.67,18.67,18.20,18.26,520280
14-Jun-24,18.60,18.80,18.40,18.67,912193
13-Jun-24,18.45,18.60,18.24,18.60,262182
12-Jun-24,18.40,18.45,18.25,18.45,679514
11-Jun-24,18.27,18.82,18.15,18.30,2316988
10-Jun-24,18.12,18.41,18.10,18.17,756394
07-Jun-24,18.31,18.44,18.16,18.16,898542
06-Jun-24,17.86,18.42,17.79,18.23,629032
05-Jun-24,18.21,18.21,17.72,17.80,987270
04-Jun-24,18.31,18.43,17.92,18.04,867755
03-Jun-24,18.39,18.47,17.78,18.17,1304889
31-May-24,18.40,18.95,18.26,18.38,354374
29-May-24,18.65,19.10,18.65,18.71,721259
28-May-24,18.85,19.00,18.72,18.85,884236
27-May-24,19.10,19.10,18.82,18.85,534637
24-May-24,18.57,19.36,18.57,19.04,1059397
23-May-24,18.48,18.64,18.22,18.57,1110460
22-May-24,18.89,18.89,18.36,18.38,906869
21-May-24,19.20,19.20,18.83,18.85,306776
20-May-24,18.80,19.20,18.62,19.20,1009525
17-May-24,18.61,18.91,18.45,18.80,959540
16-May-24,18.20,18.60,18.15,18.60,651934
15-May-24,18.35,18.60,18.16,18.33,1014417
14-May-24,18.62,18.62,17.93,18.00,894421

*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