CSUD3.SA(CSUD3.SA)
CSUD3.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $14.23 | $15.00 | $14.13 | $14.14 | 568,100 |
| 7/9/2026 | $14.38 | $14.38 | $14.10 | $14.10 | 73,700 |
| 7/8/2026 | $14.54 | $14.57 | $14.20 | $14.20 | 114,900 |
| 7/7/2026 | $14.50 | $14.75 | $14.40 | $14.40 | 47,700 |
| 7/6/2026 | $14.73 | $14.73 | $14.24 | $14.49 | 62,600 |
| 7/3/2026 | $14.61 | $14.88 | $14.46 | $14.50 | 109,100 |
| 7/2/2026 | $14.83 | $14.99 | $14.60 | $14.63 | 116,900 |
| 7/1/2026 | $15.20 | $15.31 | $14.70 | $14.70 | 112,300 |
| 6/30/2026 | $15.18 | $15.54 | $14.98 | $14.98 | 174,600 |
| 6/29/2026 | $15.03 | $15.20 | $14.95 | $15.00 | 31,300 |
| 6/26/2026 | $15.07 | $15.30 | $14.99 | $15.16 | 137,500 |
| 6/25/2026 | $15.39 | $15.42 | $15.05 | $15.05 | 28,500 |
| 6/24/2026 | $15.60 | $15.72 | $15.18 | $15.18 | 92,800 |
| 6/23/2026 | $15.20 | $15.60 | $15.06 | $15.60 | 62,900 |
| 6/22/2026 | $15.28 | $15.48 | $15.10 | $15.10 | 44,900 |
| 6/19/2026 | $15.08 | $15.38 | $15.06 | $15.38 | 28,900 |
| 6/18/2026 | $16.00 | $16.00 | $15.03 | $15.15 | 174,800 |
| 6/17/2026 | $16.11 | $16.33 | $15.60 | $16.00 | 100,000 |
| 6/16/2026 | $16.20 | $16.36 | $15.98 | $16.10 | 49,500 |
| 6/15/2026 | $16.77 | $16.80 | $16.20 | $16.20 | 26,900 |
| 6/12/2026 | $16.31 | $16.72 | $16.31 | $16.72 | 20,100 |
| 6/11/2026 | $16.05 | $16.38 | $16.00 | $16.38 | 30,200 |
| 6/10/2026 | $16.52 | $16.52 | $16.00 | $16.00 | 38,800 |
| 6/9/2026 | $16.69 | $16.77 | $16.37 | $16.37 | 34,900 |
| 6/8/2026 | $16.96 | $16.96 | $16.44 | $16.79 | 24,000 |
| 6/5/2026 | $16.34 | $16.80 | $16.20 | $16.80 | 47,600 |
| 6/3/2026 | $16.95 | $16.96 | $16.34 | $16.34 | 48,000 |
| 6/2/2026 | $17.26 | $17.39 | $16.94 | $16.94 | 33,300 |
| 6/1/2026 | $17.54 | $17.58 | $17.25 | $17.25 | 30,100 |
| 5/29/2026 | $17.65 | $17.67 | $17.45 | $17.60 | 35,800 |
| 5/28/2026 | $17.58 | $17.81 | $17.30 | $17.60 | 70,500 |
| 5/27/2026 | $17.54 | $17.67 | $17.40 | $17.40 | 25,300 |
| 5/26/2026 | $17.30 | $17.56 | $17.23 | $17.56 | 29,400 |
| 5/25/2026 | $17.50 | $17.67 | $17.35 | $17.35 | 65,600 |
| 5/22/2026 | $17.54 | $17.68 | $17.39 | $17.51 | 43,400 |
| 5/21/2026 | $17.27 | $17.84 | $17.14 | $17.68 | 95,500 |
| 5/20/2026 | $16.82 | $17.62 | $16.82 | $17.26 | 81,700 |
| 5/19/2026 | $16.84 | $17.00 | $16.70 | $16.75 | 43,600 |
| 5/18/2026 | $16.95 | $17.01 | $16.57 | $16.83 | 76,400 |
| 5/15/2026 | $16.97 | $16.97 | $16.60 | $16.90 | 67,200 |
| 5/14/2026 | $16.65 | $17.09 | $16.46 | $16.75 | 58,700 |
| 5/13/2026 | $16.94 | $16.95 | $16.41 | $16.41 | 95,900 |
| 5/12/2026 | $17.02 | $17.17 | $16.81 | $16.86 | 47,200 |
| 5/11/2026 | $17.20 | $17.24 | $16.76 | $17.00 | 97,000 |
| 5/8/2026 | $17.26 | $17.34 | $16.91 | $17.05 | 66,700 |
| 5/7/2026 | $18.00 | $18.06 | $17.03 | $17.16 | 1.14M |
| 5/6/2026 | $18.00 | $18.26 | $17.76 | $18.00 | 629,800 |
| 5/5/2026 | $18.08 | $18.08 | $17.74 | $17.84 | 71,000 |
| 5/4/2026 | $17.95 | $18.40 | $17.70 | $17.88 | 101,400 |
| 4/30/2026 | $18.00 | $18.28 | $17.95 | $17.95 | 64,100 |
| 4/29/2026 | $18.12 | $18.22 | $17.92 | $17.94 | 51,400 |
| 4/28/2026 | $18.85 | $18.85 | $18.10 | $18.10 | 38,200 |
| 4/27/2026 | $19.45 | $19.45 | $18.57 | $18.75 | 217,500 |
| 4/24/2026 | $19.12 | $19.80 | $18.87 | $18.95 | 111,200 |
| 4/23/2026 | $19.19 | $19.38 | $18.84 | $19.18 | 30,600 |
| 4/22/2026 | $18.16 | $19.15 | $18.16 | $19.15 | 62,200 |
| 4/20/2026 | $18.01 | $18.34 | $18.00 | $18.27 | 22,700 |
| 4/17/2026 | $18.10 | $18.36 | $17.94 | $18.00 | 265,600 |
| 4/16/2026 | $17.85 | $18.29 | $17.85 | $18.10 | 255,100 |
| 4/15/2026 | $17.88 | $18.40 | $17.88 | $17.90 | 105,800 |
| 4/14/2026 | $17.93 | $18.08 | $17.70 | $17.70 | 34,600 |