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
30/10/2026	1,78%	0,24	13,75	13,79	13,40	13,90	1M	463
29/10/2026	2,12%	0,28	13,51	13,35	13,00	13,69	2M	915
28/10/2026	-11,51%	-1,72	13,23	14,96	13,23	15,03	2M	803
27/10/2026	-4,04%	-0,63	14,95	15,98	14,84	15,98	2M	799
26/10/2026	-13,06%	-2,34	15,58	14,00	13,06	15,95	2M	740
23/10/2026	-0,11%	-0,02	17,92	17,61	17,42	18,00	2M	517
22/10/2026	5,10%	0,87	17,94	17,18	16,94	17,99	2M	482
21/10/2026	-2,40%	-0,42	17,07	17,40	17,07	17,86	946K	344
20/10/2026	3,19%	0,54	17,49	17,00	16,99	17,60	2M	431
19/10/2026	0,36%	0,06	16,95	16,90	16,87	17,36	1M	319
16/10/2026	0,18%	0,03	16,89	16,74	16,53	16,97	559K	206
15/10/2026	0,78%	0,13	16,86	16,61	16,53	17,03	654K	279
14/10/2026	-0,48%	-0,08	16,73	16,56	16,26	16,95	1M	361
13/10/2026	-3,72%	-0,65	16,81	17,64	16,50	17,64	833K	327
09/10/2026	2,89%	0,49	17,46	16,90	16,90	17,46	999K	374
08/10/2026	4,24%	0,69	16,97	16,28	16,28	16,98	2M	473
07/10/2026	2,39%	0,38	16,28	15,89	15,85	16,44	660K	269
06/10/2026	2,58%	0,40	15,90	15,66	15,52	16,25	1M	578
05/10/2026	-1,84%	-0,29	15,50	15,74	15,37	15,85	3M	779
02/10/2026	2,27%	0,35	15,79	15,70	15,35	15,80	1M	318
01/10/2026	0,13%	0,02	15,44	15,59	15,18	15,60	1M	466
30/09/2026	5,54%	0,81	15,42	14,98	14,78	15,55	2M	463
29/09/2026	1,25%	0,18	14,61	14,47	14,42	14,66	395K	159
28/09/2026	2,34%	0,33	14,43	14,10	13,93	14,60	1M	476
25/09/2026	1,95%	0,27	14,10	13,91	13,84	14,33	1M	750
24/09/2026	0,22%	0,03	13,83	14,00	13,82	14,11	848K	475
23/09/2026	-0,65%	-0,09	13,80	13,92	13,80	14,32	2M	498
22/09/2026	-0,93%	-0,13	13,89	14,06	13,85	14,06	556K	289
21/09/2026	1,52%	0,21	14,02	13,86	13,85	14,02	355K	154
18/09/2026	-1,07%	-0,15	13,81	14,03	13,67	14,03	449K	171
17/09/2026	-1,27%	-0,18	13,96	14,06	13,92	14,20	300K	117
16/09/2026	-0,42%	-0,06	14,14	14,20	13,98	14,20	282K	148
15/09/2026	0,57%	0,08	14,20	14,20	14,05	14,23	163K	96
14/09/2026	0,64%	0,09	14,12	14,15	13,98	14,15	261K	98
11/09/2026	-0,14%	-0,02	14,03	14,00	13,98	14,16	358K	142
10/09/2026	0,21%	0,03	14,05	14,03	13,86	14,21	372K	174
09/09/2026	-1,06%	-0,15	14,02	14,18	14,01	14,28	405K	136
08/09/2026	0,14%	0,02	14,17	14,15	14,15	14,47	583K	326
04/09/2026	-0,49%	-0,07	14,15	14,25	14,03	14,30	570K	212
03/09/2026	1,50%	0,21	14,22	14,26	14,04	14,32	266K	143
02/09/2026	1,89%	0,26	14,01	13,75	13,74	14,21	514K	254
01/09/2026	0,07%	0,01	13,75	13,74	13,57	14,11	592K	278
31/08/2026	1,33%	0,18	13,74	13,51	13,51	13,86	416K	196
28/08/2026	-0,95%	-0,13	13,56	13,70	13,20	13,73	401K	146
27/08/2026	1,94%	0,26	13,69	13,43	13,37	13,69	707K	256
26/08/2026	-0,07%	-0,01	13,43	13,54	13,35	13,63	889K	320
25/08/2026	0,83%	0,11	13,44	13,23	13,23	13,55	505K	204
24/08/2026	0,91%	0,12	13,33	13,10	13,10	13,44	507K	218
21/08/2026	1,62%	0,21	13,21	12,84	12,84	13,26	720K	323
20/08/2026	-0,91%	-0,12	13,00	13,12	12,77	13,16	1M	534
19/08/2026	0,38%	0,05	13,12	13,04	12,96	13,43	958K	479
18/08/2026	0,46%	0,06	13,07	13,18	12,97	13,29	599K	358
17/08/2026	-1,74%	-0,23	13,01	13,30	12,89	13,30	898K	429
14/08/2026	-2,93%	-0,40	13,24	13,64	12,92	13,69	1M	510
13/08/2026	-0,37%	-0,05	13,64	13,99	13,63	13,99	501K	214
12/08/2026	0,00%	0,00	13,69	13,99	13,25	13,99	915K	402
11/08/2026	-2,35%	-0,33	13,69	14,04	13,63	14,08	567K	264
10/08/2026	-1,13%	-0,16	14,02	14,60	13,90	14,60	619K	210
07/08/2026	-0,98%	-0,14	14,18	14,51	14,11	14,51	292K	146
06/08/2026	-0,07%	-0,01	14,32	14,33	14,23	14,48	230K	106
05/08/2026	-1,04%	-0,15	14,33	14,75	14,30	14,79	373K	163
04/08/2026	-1,50%	-0,22	14,48	14,63	14,48	14,76	474K	204
03/08/2026	3,52%	0,50	14,70	14,05	14,05	14,70	785K	290
31/07/2026	0,50%	0,07	14,20	14,14	14,14	14,35	280K	128
30/07/2026	1,87%	0,26	14,13	14,04	13,89	14,15	521K	312
29/07/2026	-1,28%	-0,18	13,87	14,10	13,71	14,22	961K	426
28/07/2026	-2,16%	-0,31	14,05	14,36	14,02	14,36	1M	457
27/07/2026	0,49%	0,07	14,36	14,32	14,20	14,42	627K	296
24/07/2026	-0,97%	-0,14	14,29	14,46	14,28	14,46	270K	136
23/07/2026	0,49%	0,07	14,43	14,36	14,22	14,44	462K	171
22/07/2026	1,06%	0,15	14,36	14,21	14,20	14,40	624K	161
21/07/2026	-2,67%	-0,39	14,21	14,60	14,20	14,65	773K	272
20/07/2026	-1,15%	-0,17	14,60	14,77	14,48	14,85	322K	167
17/07/2026	-0,54%	-0,08	14,77	14,70	14,68	14,92	464K	176
16/07/2026	-0,07%	-0,01	14,85	14,70	14,69	14,96	461K	214
15/07/2026	-0,87%	-0,13	14,86	14,89	14,74	15,02	437K	212
14/07/2026	6,77%	0,95	14,99	14,16	14,15	14,99	804K	354
13/07/2026	-0,71%	-0,10	14,04	14,35	14,00	14,39	1M	694
10/07/2026	0,28%	0,04	14,14	14,23	14,13	15,00	8M	1.162
09/07/2026	-0,70%	-0,10	14,10	14,38	14,10	14,38	1M	319
08/07/2026	-1,39%	-0,20	14,20	14,54	14,20	14,57	2M	664
07/07/2026	-0,62%	-0,09	14,40	14,50	14,40	14,75	694K	258
06/07/2026	-0,07%	-0,01	14,49	14,73	14,24	14,73	905K	351
03/07/2026	-0,89%	-0,13	14,50	14,61	14,46	14,88	2M	677
02/07/2026	-0,48%	-0,07	14,63	14,83	14,60	14,99	2M	602
01/07/2026	-1,87%	-0,28	14,70	15,20	14,70	15,31	2M	661
30/06/2026	-0,13%	-0,02	14,98	15,18	14,98	15,54	3M	477
29/06/2026	-1,06%	-0,16	15,00	15,03	14,95	15,20	471K	241
26/06/2026	0,73%	0,11	15,16	15,07	14,99	15,30	2M	760
25/06/2026	-0,86%	-0,13	15,05	15,39	15,05	15,42	434K	181
24/06/2026	-2,69%	-0,42	15,18	15,60	15,18	15,72	1M	482
23/06/2026	3,31%	0,50	15,60	15,20	15,06	15,60	964K	441
22/06/2026	-1,82%	-0,28	15,10	15,28	15,10	15,48	685K	282
19/06/2026	1,52%	0,23	15,38	15,08	15,06	15,38	440K	205
18/06/2026	-5,31%	-0,85	15,15	16,00	15,03	16,00	3M	761
17/06/2026	-0,62%	-0,10	16,00	16,11	15,60	16,33	2M	473
16/06/2026	-0,62%	-0,10	16,10	16,20	15,98	16,36	798K	232
15/06/2026	-3,11%	-0,52	16,20	16,77	16,20	16,80	444K	204
12/06/2026	2,08%	0,34	16,72	16,31	16,31	16,72	333K	173
11/06/2026	2,38%	0,38	16,38	16,05	16,00	16,38	489K	221
10/06/2026	-2,26%	-0,37	16,00	16,52	16,00	16,52	631K	270
09/06/2026	-2,50%	-0,42	16,37	16,69	16,37	16,77	577K	231
08/06/2026	-0,06%	-0,01	16,79	16,96	16,44	16,96	398K	205
05/06/2026	2,82%	0,46	16,80	16,34	16,20	16,80	785K	421
03/06/2026	-3,54%	-0,60	16,34	16,95	16,34	16,96	797K	356
02/06/2026	-1,80%	-0,31	16,94	17,26	16,94	17,39	570K	237
01/06/2026	-1,99%	-0,35	17,25	17,54	17,25	17,58	523K	260
29/05/2026	0,00%	0,00	17,60	17,65	17,45	17,67	629K	292
28/05/2026	1,15%	0,20	17,60	17,58	17,30	17,81	1M	571
27/05/2026	-0,91%	-0,16	17,40	17,54	17,40	17,67	443K	206
26/05/2026	1,21%	0,21	17,56	17,30	17,23	17,56	512K	247
25/05/2026	-0,91%	-0,16	17,35	17,50	17,35	17,67	1M	567
22/05/2026	-0,96%	-0,17	17,51	17,54	17,39	17,68	760K	367
21/05/2026	2,43%	0,42	17,68	17,27	17,14	17,84	2M	744
20/05/2026	3,04%	0,51	17,26	16,82	16,82	17,62	1M	596
19/05/2026	-0,48%	-0,08	16,75	16,84	16,70	17,00	735K	375
18/05/2026	-0,41%	-0,07	16,83	16,95	16,57	17,01	1M	479
15/05/2026	0,90%	0,15	16,90	16,97	16,60	16,97	1M	497
14/05/2026	2,07%	0,34	16,75	16,65	16,46	17,09	982K	454
13/05/2026	-2,67%	-0,45	16,41	16,94	16,41	16,95	2M	691
12/05/2026	-0,82%	-0,14	16,86	17,02	16,81	17,17	802K	354
11/05/2026	-0,29%	-0,05	17,00	17,20	16,76	17,24	2M	675
08/05/2026	-0,64%	-0,11	17,05	17,26	16,91	17,34	1M	514
07/05/2026	-4,67%	-0,84	17,16	18,00	17,03	18,06	20M	867
06/05/2026	0,90%	0,16	18,00	18,00	17,76	18,26	11M	1.348
05/05/2026	-0,22%	-0,04	17,84	18,08	17,74	18,08	1M	474
04/05/2026	-0,39%	-0,07	17,88	17,95	17,70	18,40	2M	602
30/04/2026	0,06%	0,01	17,95	18,00	17,95	18,28	1M	394
29/04/2026	-0,88%	-0,16	17,94	18,12	17,92	18,22	927K	290
28/04/2026	-3,47%	-0,65	18,10	18,85	18,10	18,85	702K	256
27/04/2026	-1,06%	-0,20	18,75	19,45	18,57	19,45	4M	728
24/04/2026	-1,20%	-0,23	18,95	19,12	18,87	19,80	2M	826
23/04/2026	0,16%	0,03	19,18	19,19	18,84	19,38	586K	166
22/04/2026	-	-	19,15	18,16	18,16	19,15	1M	279

Date,Open,High,Low,Close,Volume
30-Oct-26,13.79,13.90,13.40,13.75,1008419
29-Oct-26,13.35,13.69,13.00,13.51,2129923
28-Oct-26,14.96,15.03,13.23,13.23,2224028
27-Oct-26,15.98,15.98,14.84,14.95,2026211
26-Oct-26,14.00,15.95,13.06,15.58,2277517
23-Oct-26,17.61,18.00,17.42,17.92,1694248
22-Oct-26,17.18,17.99,16.94,17.94,2183918
21-Oct-26,17.40,17.86,17.07,17.07,945578
20-Oct-26,17.00,17.60,16.99,17.49,2003898
19-Oct-26,16.90,17.36,16.87,16.95,1307659
16-Oct-26,16.74,16.97,16.53,16.89,558749
15-Oct-26,16.61,17.03,16.53,16.86,654073
14-Oct-26,16.56,16.95,16.26,16.73,1051841
13-Oct-26,17.64,17.64,16.50,16.81,832806
09-Oct-26,16.90,17.46,16.90,17.46,999066
08-Oct-26,16.28,16.98,16.28,16.97,1550798
07-Oct-26,15.89,16.44,15.85,16.28,660182
06-Oct-26,15.66,16.25,15.52,15.90,1231433
05-Oct-26,15.74,15.85,15.37,15.50,2779475
02-Oct-26,15.70,15.80,15.35,15.79,1282400
01-Oct-26,15.59,15.60,15.18,15.44,1160441
30-Sep-26,14.98,15.55,14.78,15.42,1986907
29-Sep-26,14.47,14.66,14.42,14.61,394896
28-Sep-26,14.10,14.60,13.93,14.43,1025268
25-Sep-26,13.91,14.33,13.84,14.10,1321882
24-Sep-26,14.00,14.11,13.82,13.83,847683
23-Sep-26,13.92,14.32,13.80,13.80,1825845
22-Sep-26,14.06,14.06,13.85,13.89,556348
21-Sep-26,13.86,14.02,13.85,14.02,354697
18-Sep-26,14.03,14.03,13.67,13.81,448706
17-Sep-26,14.06,14.20,13.92,13.96,299616
16-Sep-26,14.20,14.20,13.98,14.14,282346
15-Sep-26,14.20,14.23,14.05,14.20,162709
14-Sep-26,14.15,14.15,13.98,14.12,261035
11-Sep-26,14.00,14.16,13.98,14.03,358443
10-Sep-26,14.03,14.21,13.86,14.05,371513
09-Sep-26,14.18,14.28,14.01,14.02,405097
08-Sep-26,14.15,14.47,14.15,14.17,583259
04-Sep-26,14.25,14.30,14.03,14.15,570326
03-Sep-26,14.26,14.32,14.04,14.22,265872
02-Sep-26,13.75,14.21,13.74,14.01,514418
01-Sep-26,13.74,14.11,13.57,13.75,591718
31-Aug-26,13.51,13.86,13.51,13.74,416040
28-Aug-26,13.70,13.73,13.20,13.56,400517
27-Aug-26,13.43,13.69,13.37,13.69,707304
26-Aug-26,13.54,13.63,13.35,13.43,888772
25-Aug-26,13.23,13.55,13.23,13.44,504579
24-Aug-26,13.10,13.44,13.10,13.33,507326
21-Aug-26,12.84,13.26,12.84,13.21,719704
20-Aug-26,13.12,13.16,12.77,13.00,1081478
19-Aug-26,13.04,13.43,12.96,13.12,958044
18-Aug-26,13.18,13.29,12.97,13.07,599190
17-Aug-26,13.30,13.30,12.89,13.01,898210
14-Aug-26,13.64,13.69,12.92,13.24,1330187
13-Aug-26,13.99,13.99,13.63,13.64,500722
12-Aug-26,13.99,13.99,13.25,13.69,914848
11-Aug-26,14.04,14.08,13.63,13.69,567446
10-Aug-26,14.60,14.60,13.90,14.02,619152
07-Aug-26,14.51,14.51,14.11,14.18,291941
06-Aug-26,14.33,14.48,14.23,14.32,229581
05-Aug-26,14.75,14.79,14.30,14.33,372634
04-Aug-26,14.63,14.76,14.48,14.48,473564
03-Aug-26,14.05,14.70,14.05,14.70,784569
31-Jul-26,14.14,14.35,14.14,14.20,280343
30-Jul-26,14.04,14.15,13.89,14.13,520850
29-Jul-26,14.10,14.22,13.71,13.87,960986
28-Jul-26,14.36,14.36,14.02,14.05,1041238
27-Jul-26,14.32,14.42,14.20,14.36,626726
24-Jul-26,14.46,14.46,14.28,14.29,270025
23-Jul-26,14.36,14.44,14.22,14.43,461781
22-Jul-26,14.21,14.40,14.20,14.36,624357
21-Jul-26,14.60,14.65,14.20,14.21,773137
20-Jul-26,14.77,14.85,14.48,14.60,322474
17-Jul-26,14.70,14.92,14.68,14.77,463710
16-Jul-26,14.70,14.96,14.69,14.85,461090
15-Jul-26,14.89,15.02,14.74,14.86,437000
14-Jul-26,14.16,14.99,14.15,14.99,803764
13-Jul-26,14.35,14.39,14.00,14.04,1461578
10-Jul-26,14.23,15.00,14.13,14.14,8104834
09-Jul-26,14.38,14.38,14.10,14.10,1048936
08-Jul-26,14.54,14.57,14.20,14.20,1644384
07-Jul-26,14.50,14.75,14.40,14.40,693857
06-Jul-26,14.73,14.73,14.24,14.49,904580
03-Jul-26,14.61,14.88,14.46,14.50,1595805
02-Jul-26,14.83,14.99,14.60,14.63,1726064
01-Jul-26,15.20,15.31,14.70,14.70,1674942
30-Jun-26,15.18,15.54,14.98,14.98,2637622
29-Jun-26,15.03,15.20,14.95,15.00,471008
26-Jun-26,15.07,15.30,14.99,15.16,2076467
25-Jun-26,15.39,15.42,15.05,15.05,433812
24-Jun-26,15.60,15.72,15.18,15.18,1433519
23-Jun-26,15.20,15.60,15.06,15.60,963840
22-Jun-26,15.28,15.48,15.10,15.10,685418
19-Jun-26,15.08,15.38,15.06,15.38,440222
18-Jun-26,16.00,16.00,15.03,15.15,2683563
17-Jun-26,16.11,16.33,15.60,16.00,1596659
16-Jun-26,16.20,16.36,15.98,16.10,798428
15-Jun-26,16.77,16.80,16.20,16.20,444248
12-Jun-26,16.31,16.72,16.31,16.72,332808
11-Jun-26,16.05,16.38,16.00,16.38,489433
10-Jun-26,16.52,16.52,16.00,16.00,631282
09-Jun-26,16.69,16.77,16.37,16.37,576943
08-Jun-26,16.96,16.96,16.44,16.79,397902
05-Jun-26,16.34,16.80,16.20,16.80,784888
03-Jun-26,16.95,16.96,16.34,16.34,797379
02-Jun-26,17.26,17.39,16.94,16.94,570451
01-Jun-26,17.54,17.58,17.25,17.25,523457
29-May-26,17.65,17.67,17.45,17.60,628554
28-May-26,17.58,17.81,17.30,17.60,1243621
27-May-26,17.54,17.67,17.40,17.40,443296
26-May-26,17.30,17.56,17.23,17.56,512056
25-May-26,17.50,17.67,17.35,17.35,1145889
22-May-26,17.54,17.68,17.39,17.51,760403
21-May-26,17.27,17.84,17.14,17.68,1680382
20-May-26,16.82,17.62,16.82,17.26,1417409
19-May-26,16.84,17.00,16.70,16.75,734769
18-May-26,16.95,17.01,16.57,16.83,1284743
15-May-26,16.97,16.97,16.60,16.90,1127683
14-May-26,16.65,17.09,16.46,16.75,981560
13-May-26,16.94,16.95,16.41,16.41,1597863
12-May-26,17.02,17.17,16.81,16.86,802274
11-May-26,17.20,17.24,16.76,17.00,1644296
08-May-26,17.26,17.34,16.91,17.05,1141169
07-May-26,18.00,18.06,17.03,17.16,20473032
06-May-26,18.00,18.26,17.76,18.00,11339569
05-May-26,18.08,18.08,17.74,17.84,1266240
04-May-26,17.95,18.40,17.70,17.88,1822260
30-Apr-26,18.00,18.28,17.95,17.95,1160164
29-Apr-26,18.12,18.22,17.92,17.94,926959
28-Apr-26,18.85,18.85,18.10,18.10,701978
27-Apr-26,19.45,19.45,18.57,18.75,4144290
24-Apr-26,19.12,19.80,18.87,18.95,2153759
23-Apr-26,19.19,19.38,18.84,19.18,585878
22-Apr-26,18.16,19.15,18.16,19.15,1170618

*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