RSUL4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	52.020	52.060	49.990	51.200	51.200	250
2026-07-10	52.690	52.690	52.690	52.690	52.690	269
2026-07-09	50.550	51.330	49.510	49.510	49.510	316
2026-07-08	51.990	52.290	50.700	50.700	50.700	199
2026-07-07	52.690	52.690	52.690	52.690	52.690	215
2026-07-06	53.300	53.300	53.300	53.300	53.300	8
2026-07-03	52.300	52.300	52.300	52.300	52.300	338
2026-07-02	54.140	54.140	54.140	54.140	54.140	205
2026-07-01	54.410	54.910	54.300	54.870	54.870	114
2026-06-30	54.940	54.940	54.940	54.940	54.940	67
2026-06-29	55.290	55.290	55.290	55.290	55.290	57
2026-06-26	55.470	55.470	55.470	55.470	55.470	255
2026-06-25	55.000	55.000	55.000	55.000	55.000	261
2026-06-24	56.210	56.210	56.210	56.210	56.210	38
2026-06-23	56.980	56.980	56.980	56.980	56.980	174
2026-06-22	57.760	57.760	57.760	57.760	57.760	89
2026-06-19	58.450	58.450	58.450	58.450	58.450	121
2026-06-18	59.410	59.410	59.410	59.410	59.410	16
2026-06-17	60.030	60.030	60.030	60.030	60.030	112
2026-06-16	60.050	60.050	60.050	60.050	60.050	61
2026-06-15	60.190	60.500	60.190	60.380	60.380	93
2026-06-12	61.470	62.300	60.040	60.040	60.040	167
2026-06-11	60.520	60.520	60.520	60.520	60.520	46
2026-06-10	60.010	60.010	60.010	60.010	60.010	50
2026-06-09	61.980	61.980	61.980	61.980	61.980	9
2026-06-08	62.610	62.610	62.610	62.610	62.610	122
2026-06-05	63.770	63.770	63.770	63.770	63.770	276
2026-06-03	64.690	64.690	64.690	64.690	64.690	64
2026-06-02	64.600	64.600	64.600	64.600	64.600	134
2026-06-01	64.880	64.880	64.880	64.880	64.880	50
2026-05-29	65.400	65.400	65.400	65.400	65.400	175
2026-05-28	65.270	65.270	65.270	65.270	65.270	55
2026-05-27	65.470	65.950	65.190	65.280	65.280	88
2026-05-26	64.660	64.660	64.660	64.660	64.660	137
2026-05-25	64.350	64.350	64.350	64.350	64.350	280
2026-05-22	63.500	63.500	63.500	63.500	63.500	35
2026-05-21	63.010	63.010	63.010	63.010	63.010	43
2026-05-20	64.000	64.000	64.000	64.000	64.000	34
2026-05-19	63.200	63.200	63.200	63.200	63.200	166
2026-05-18	63.870	63.870	63.870	63.870	63.870	56
2026-05-15	65.280	65.280	65.280	65.280	65.280	40
2026-05-14	65.390	65.390	65.390	65.390	65.390	49
2026-05-13	65.010	65.010	65.010	65.010	65.010	20
2026-05-12	65.420	65.420	65.420	65.420	65.420	56
2026-05-11	65.610	65.610	65.590	65.590	65.590	68
2026-05-08	65.100	65.100	65.100	65.100	65.100	236
2026-05-07	64.970	65.480	64.970	64.990	64.990	57
2026-05-06	63.790	64.880	63.790	64.870	64.870	189
2026-05-05	64.140	64.140	63.750	63.900	63.900	88
2026-05-04	64.330	64.330	63.880	63.880	63.880	17
2026-04-30	64.330	64.330	64.330	64.330	64.330	3
2026-04-29	64.100	64.100	63.940	63.940	63.940	107
2026-04-28	64.010	64.010	63.840	63.840	63.840	25
2026-04-27	63.900	64.340	63.370	64.010	64.010	71
2026-04-24	63.740	63.740	63.740	63.740	63.740	141
2026-04-23	63.390	63.390	63.350	63.390	63.390	43
2026-04-22	62.900	63.130	62.120	63.130	63.130	150
2026-04-20	62.000	62.000	62.000	62.000	62.000	48
2026-04-17	62.690	62.690	62.690	62.690	62.690	12
2026-04-16	62.010	62.010	62.010	62.010	62.010	20

← NewerPage 2 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.