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
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	4,82%	0,88	19,15	18,16	18,16	19,15	1M	279
20/04/2026	1,50%	0,27	18,27	18,01	18,00	18,34	412K	138
17/04/2026	-0,55%	-0,10	18,00	18,10	17,94	18,36	5M	789
16/04/2026	1,12%	0,20	18,10	17,85	17,85	18,29	5M	934
15/04/2026	1,13%	0,20	17,90	17,88	17,88	18,40	2M	517
14/04/2026	-0,67%	-0,12	17,70	17,93	17,70	18,08	618K	211
13/04/2026	-2,09%	-0,38	17,82	18,07	17,82	18,22	951K	333
10/04/2026	0,28%	0,05	18,20	18,16	18,00	18,43	1M	415
09/04/2026	2,43%	0,43	18,15	17,76	17,76	18,17	3M	581
08/04/2026	-0,51%	-0,09	17,72	17,96	17,72	18,18	1M	385
07/04/2026	0,45%	0,08	17,81	17,78	17,65	17,88	831K	312
06/04/2026	-1,34%	-0,24	17,73	17,97	17,73	18,17	1M	384
02/04/2026	0,56%	0,10	17,97	17,87	17,72	18,17	3M	855
01/04/2026	0,28%	0,05	17,87	17,72	17,72	18,70	1M	392
31/03/2026	1,08%	0,19	17,82	17,78	17,78	18,04	843K	266
30/03/2026	0,06%	0,01	17,63	17,80	17,58	17,80	505K	185
27/03/2026	-0,68%	-0,12	17,62	17,80	17,57	17,80	433K	177
26/03/2026	-1,06%	-0,19	17,74	17,96	17,60	17,96	362K	171
25/03/2026	-0,39%	-0,07	17,93	18,00	17,90	18,23	581K	263
24/03/2026	1,64%	0,29	18,00	17,97	17,59	18,00	600K	228
23/03/2026	-0,17%	-0,03	17,71	17,74	17,71	17,98	672K	239
20/03/2026	-1,50%	-0,27	17,74	18,01	17,56	18,19	517K	187
19/03/2026	-0,39%	-0,07	18,01	18,28	17,83	18,34	741K	305
18/03/2026	-0,44%	-0,08	18,08	18,18	18,00	18,36	889K	238
17/03/2026	-2,05%	-0,38	18,16	18,36	18,16	18,68	800K	289
16/03/2026	0,76%	0,14	18,54	18,45	18,42	18,95	1M	269
13/03/2026	-0,38%	-0,07	18,40	18,35	18,34	18,76	874K	344
12/03/2026	-0,65%	-0,12	18,47	18,86	18,13	18,86	966K	369
11/03/2026	-0,75%	-0,14	18,59	18,69	18,47	18,85	819K	267
10/03/2026	-1,94%	-0,37	18,73	19,09	18,73	19,14	773K	314
09/03/2026	1,98%	0,37	19,10	18,73	18,51	19,10	552K	188
06/03/2026	-2,30%	-0,44	18,73	19,17	18,59	19,17	762K	313
05/03/2026	-0,31%	-0,06	19,17	19,40	18,90	19,40	507K	166
04/03/2026	-0,16%	-0,03	19,23	19,25	18,98	19,40	541K	193
03/03/2026	-0,41%	-0,08	19,26	19,34	18,75	19,38	2M	665
02/03/2026	1,79%	0,34	19,34	18,91	18,60	19,93	2M	633
27/02/2026	-1,35%	-0,26	19,00	19,18	19,00	19,29	580K	212
26/02/2026	0,05%	0,01	19,26	19,09	19,03	19,37	808K	318
25/02/2026	1,58%	0,30	19,25	19,20	18,95	19,30	2M	963
24/02/2026	-0,94%	-0,18	18,95	19,12	18,85	19,25	1M	422
23/02/2026	-2,20%	-0,43	19,13	19,66	19,07	19,66	501K	191
20/02/2026	0,57%	0,11	19,56	19,17	19,17	19,56	879K	294
19/02/2026	3,18%	0,60	19,45	19,15	18,93	19,45	402K	134
18/02/2026	-1,62%	-0,31	18,85	19,24	18,80	19,24	466K	170
13/02/2026	1,75%	0,33	19,16	18,85	18,58	19,16	617K	241
12/02/2026	-0,89%	-0,17	18,83	19,00	18,62	19,00	567K	241
11/02/2026	-0,26%	-0,05	19,00	19,05	18,75	19,14	1M	547
10/02/2026	1,06%	0,20	19,05	18,84	18,72	19,05	434K	113
09/02/2026	0,64%	0,12	18,85	18,92	18,54	19,06	881K	340
06/02/2026	0,64%	0,12	18,73	18,61	18,54	18,73	380K	125
05/02/2026	-1,64%	-0,31	18,61	18,92	18,55	18,94	774K	275
04/02/2026	0,11%	0,02	18,92	18,95	18,50	18,95	1M	326
03/02/2026	0,16%	0,03	18,90	18,90	18,47	19,04	1M	266
02/02/2026	-2,08%	-0,40	18,87	19,26	18,75	19,27	1M	474
30/01/2026	-0,10%	-0,02	19,27	19,36	19,12	19,41	2M	1.083
29/01/2026	0,47%	0,09	19,29	19,10	19,08	19,40	2M	420
28/01/2026	3,28%	0,61	19,20	18,44	18,44	19,20	1M	308
27/01/2026	4,03%	0,72	18,59	18,06	18,01	18,77	2M	582
26/01/2026	-0,72%	-0,13	17,87	17,96	17,71	18,05	2M	749
23/01/2026	1,24%	0,22	18,00	17,84	17,58	18,00	4M	368
22/01/2026	-0,39%	-0,07	17,78	17,83	17,60	17,91	3M	357
21/01/2026	-	-	17,85	17,65	17,59	17,85	997K	272

Date,Open,High,Low,Close,Volume
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
20-Apr-26,18.01,18.34,18.00,18.27,411798
17-Apr-26,18.10,18.36,17.94,18.00,4783594
16-Apr-26,17.85,18.29,17.85,18.10,4595158
15-Apr-26,17.88,18.40,17.88,17.90,1916600
14-Apr-26,17.93,18.08,17.70,17.70,618228
13-Apr-26,18.07,18.22,17.82,17.82,951030
10-Apr-26,18.16,18.43,18.00,18.20,1108801
09-Apr-26,17.76,18.17,17.76,18.15,3265242
08-Apr-26,17.96,18.18,17.72,17.72,1024449
07-Apr-26,17.78,17.88,17.65,17.81,830560
06-Apr-26,17.97,18.17,17.73,17.73,1110132
02-Apr-26,17.87,18.17,17.72,17.97,2892556
01-Apr-26,17.72,18.70,17.72,17.87,1195293
31-Mar-26,17.78,18.04,17.78,17.82,843490
30-Mar-26,17.80,17.80,17.58,17.63,504576
27-Mar-26,17.80,17.80,17.57,17.62,432640
26-Mar-26,17.96,17.96,17.60,17.74,361764
25-Mar-26,18.00,18.23,17.90,17.93,581449
24-Mar-26,17.97,18.00,17.59,18.00,599509
23-Mar-26,17.74,17.98,17.71,17.71,672495
20-Mar-26,18.01,18.19,17.56,17.74,516718
19-Mar-26,18.28,18.34,17.83,18.01,741323
18-Mar-26,18.18,18.36,18.00,18.08,888781
17-Mar-26,18.36,18.68,18.16,18.16,799511
16-Mar-26,18.45,18.95,18.42,18.54,1089445
13-Mar-26,18.35,18.76,18.34,18.40,873902
12-Mar-26,18.86,18.86,18.13,18.47,965898
11-Mar-26,18.69,18.85,18.47,18.59,819095
10-Mar-26,19.09,19.14,18.73,18.73,772893
09-Mar-26,18.73,19.10,18.51,19.10,552352
06-Mar-26,19.17,19.17,18.59,18.73,762287
05-Mar-26,19.40,19.40,18.90,19.17,506585
04-Mar-26,19.25,19.40,18.98,19.23,541081
03-Mar-26,19.34,19.38,18.75,19.26,2018950
02-Mar-26,18.91,19.93,18.60,19.34,1964749
27-Feb-26,19.18,19.29,19.00,19.00,580145
26-Feb-26,19.09,19.37,19.03,19.26,808018
25-Feb-26,19.20,19.30,18.95,19.25,2054849
24-Feb-26,19.12,19.25,18.85,18.95,1171588
23-Feb-26,19.66,19.66,19.07,19.13,500859
20-Feb-26,19.17,19.56,19.17,19.56,878594
19-Feb-26,19.15,19.45,18.93,19.45,402209
18-Feb-26,19.24,19.24,18.80,18.85,466136
13-Feb-26,18.85,19.16,18.58,19.16,616842
12-Feb-26,19.00,19.00,18.62,18.83,566614
11-Feb-26,19.05,19.14,18.75,19.00,1396909
10-Feb-26,18.84,19.05,18.72,19.05,433684
09-Feb-26,18.92,19.06,18.54,18.85,880936
06-Feb-26,18.61,18.73,18.54,18.73,379760
05-Feb-26,18.92,18.94,18.55,18.61,774124
04-Feb-26,18.95,18.95,18.50,18.92,1061354
03-Feb-26,18.90,19.04,18.47,18.90,1166505
02-Feb-26,19.26,19.27,18.75,18.87,1234384
30-Jan-26,19.36,19.41,19.12,19.27,2395224
29-Jan-26,19.10,19.40,19.08,19.29,1503832
28-Jan-26,18.44,19.20,18.44,19.20,1299073
27-Jan-26,18.06,18.77,18.01,18.59,1946247
26-Jan-26,17.96,18.05,17.71,17.87,1875133
23-Jan-26,17.84,18.00,17.58,18.00,3915075
22-Jan-26,17.83,17.91,17.60,17.78,2744229
21-Jan-26,17.65,17.85,17.59,17.85,997249

*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