RSUL4F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	44.900	45.800	43.840	43.840	43.840	252
2026-10-06	45.500	45.500	44.200	44.850	44.850	112
2026-10-05	44.000	46.300	43.280	45.500	45.500	718
2026-10-02	43.550	43.550	43.550	43.550	43.550	158
2026-10-01	40.560	41.900	40.560	41.900	41.900	270
2026-09-28	39.450	39.680	39.010	39.680	39.680	143
2026-09-25	39.120	39.120	39.120	39.120	39.120	222
2026-09-24	39.600	39.600	39.200	39.460	39.460	150
2026-09-23	39.540	39.540	39.540	39.540	39.540	111
2026-09-22	38.730	39.880	38.730	39.470	39.470	371
2026-09-21	38.350	39.280	38.350	38.630	38.630	244
2026-09-18	38.710	38.710	38.710	38.710	38.710	179
2026-09-17	39.960	39.960	38.300	38.300	38.300	122
2026-09-16	38.480	39.650	37.570	38.810	38.810	428
2026-09-15	39.290	39.290	38.350	38.350	38.350	208
2026-09-14	38.360	39.830	37.960	39.640	39.640	134
2026-09-11	37.990	37.990	37.990	37.990	37.990	216
2026-09-10	37.990	38.110	37.800	37.800	37.800	213
2026-09-09	38.390	38.390	37.950	37.950	37.950	341
2026-09-08	38.500	38.880	38.380	38.400	38.400	443
2026-09-07	38.190	38.190	38.190	38.190	38.190	0
2026-09-04	38.180	38.640	37.970	38.190	38.190	286
2026-09-03	38.370	38.540	38.150	38.150	38.150	364
2026-09-02	38.270	38.270	38.270	38.270	38.270	442
2026-09-01	38.500	38.880	38.180	38.430	38.430	532
2026-08-31	38.940	38.940	38.620	38.620	38.620	230
2026-08-28	38.930	38.930	38.930	38.930	38.930	286
2026-08-27	39.620	39.640	39.300	39.440	39.440	264
2026-08-26	39.600	39.970	39.550	39.560	39.560	184
2026-08-25	40.250	40.270	39.170	39.300	39.300	404
2026-08-24	41.290	41.290	40.890	40.890	40.890	90
2026-08-21	41.170	41.170	41.170	41.170	41.170	54
2026-08-20	41.000	41.100	40.900	41.100	41.100	184
2026-08-19	41.640	41.670	41.250	41.390	41.390	149
2026-08-18	41.180	41.180	41.150	41.150	41.150	49
2026-08-17	41.180	41.180	41.180	41.180	41.180	164
2026-08-14	41.490	41.490	41.490	41.490	41.490	27
2026-08-13	41.120	41.120	41.120	41.120	41.120	79
2026-08-12	41.650	41.650	41.590	41.640	41.640	27
2026-08-11	41.200	41.200	41.200	41.200	41.200	8
2026-08-10	42.200	42.200	41.400	41.400	41.400	190
2026-08-07	42.690	42.690	42.690	42.690	42.690	211
2026-08-06	43.390	43.390	42.740	43.000	43.000	51
2026-08-05	43.750	43.800	43.140	43.240	43.240	57
2026-08-04	42.510	43.380	42.510	42.900	42.900	187
2026-08-03	42.600	43.760	42.600	43.110	43.110	141
2026-07-31	42.360	42.360	42.360	42.360	42.360	190
2026-07-30	41.120	42.000	40.690	42.000	42.000	157
2026-07-29	43.020	43.020	41.510	41.550	41.550	345
2026-07-28	43.440	43.440	43.020	43.040	43.040	173
2026-07-27	43.500	43.900	42.820	43.900	43.900	357
2026-07-24	43.030	43.030	43.030	43.030	43.030	242
2026-07-23	44.340	44.430	43.520	43.520	43.520	179
2026-07-22	43.560	44.500	43.490	44.500	44.500	578
2026-07-21	44.670	44.670	43.530	43.530	43.530	410
2026-07-20	45.010	45.200	44.850	44.850	44.850	334
2026-07-17	46.080	46.080	46.080	46.080	46.080	301
2026-07-16	47.560	47.560	46.800	46.970	46.970	256
2026-07-15	47.930	49.490	47.560	47.560	47.560	321
2026-07-14	50.180	50.180	47.900	48.990	48.990	600

Page 1 of 8 · 441 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.