RSUL4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	62.000	64.350	62.000	63.000	63.000	34
2026-04-14	58.550	62.000	58.550	62.000	62.000	218
2026-04-13	58.260	58.600	58.000	58.000	58.000	146
2026-04-10	58.670	58.670	58.670	58.670	58.670	234
2026-04-09	59.980	59.980	59.000	59.200	59.200	189
2026-04-08	59.900	59.990	59.250	59.260	59.260	141
2026-04-07	59.510	60.290	59.510	59.710	59.710	281
2026-04-06	60.500	61.000	59.100	59.850	59.850	197
2026-04-02	59.910	59.910	59.910	59.910	59.910	90
2026-04-01	60.800	60.970	59.990	59.990	59.990	157
2026-03-31	61.110	61.170	60.710	60.980	60.980	175
2026-03-30	61.770	61.770	61.200	61.490	61.490	61
2026-03-27	64.370	64.370	64.370	64.370	64.370	12
2026-03-26	62.420	64.350	62.420	62.500	62.500	56
2026-03-25	62.390	64.360	62.000	62.000	62.000	232
2026-03-24	61.990	65.420	61.700	62.060	62.060	46
2026-03-23	62.310	67.880	60.050	60.050	60.050	290
2026-03-20	67.930	67.930	67.930	67.930	67.930	112
2026-03-19	60.410	61.300	60.410	60.530	60.530	78
2026-03-18	62.350	63.120	61.010	61.010	61.010	178
2026-03-17	63.770	66.630	62.420	62.420	62.420	172
2026-03-16	63.140	63.500	62.790	63.100	63.100	171
2026-03-13	62.780	62.780	62.780	62.780	62.780	56
2026-03-12	63.900	63.900	62.000	63.280	63.280	189
2026-03-11	65.150	65.150	62.550	63.000	63.000	269
2026-03-10	68.990	68.990	63.900	63.900	63.900	10
2026-03-09	63.010	68.990	63.010	63.980	63.980	28
2026-03-06	64.180	64.180	64.180	64.180	64.180	159
2026-03-05	63.930	64.600	63.460	63.940	63.940	91
2026-03-04	69.750	69.750	63.040	64.000	64.000	27
2026-03-03	63.040	65.500	63.010	65.500	65.500	244
2026-03-02	70.480	70.480	68.850	68.850	68.850	22
2026-02-27	70.480	70.480	70.480	70.480	70.480	4
2026-02-26	67.070	70.380	67.060	70.370	70.370	102
2026-02-25	69.650	70.440	67.010	70.440	70.440	33
2026-02-24	69.090	70.500	69.090	70.500	70.500	15
2026-02-23	70.000	70.500	70.000	70.500	70.500	115
2026-02-20	70.260	70.260	70.260	70.260	70.260	17
2026-02-19	66.990	69.000	66.990	69.000	69.000	150
2026-02-18	66.920	68.280	65.000	65.000	65.000	67
2026-02-13	67.000	67.000	67.000	67.000	67.000	136
2026-02-12	70.270	70.400	67.000	68.700	68.700	86
2026-02-11	63.750	68.600	63.750	67.200	67.200	267
2026-02-10	65.490	65.490	64.000	64.280	64.280	119
2026-02-09	63.780	66.970	63.680	65.000	65.000	235
2026-02-06	63.700	63.700	63.700	63.700	63.700	19
2026-02-05	63.080	64.980	63.080	63.210	63.210	128
2026-02-04	64.030	64.030	63.090	64.000	64.000	111
2026-02-03	64.370	67.100	63.060	64.040	64.040	154
2026-02-02	63.460	64.460	63.460	64.460	64.460	108
2026-01-30	63.460	64.000	63.460	64.000	64.000	108
2026-01-29	64.310	66.910	62.890	62.890	62.890	143
2026-01-28	64.000	64.950	64.000	64.950	64.950	23
2026-01-27	63.830	64.500	63.500	64.000	64.000	70
2026-01-26	66.000	66.970	64.000	64.000	64.000	220
2026-01-23	64.000	64.000	64.000	64.000	64.000	59
2026-01-22	64.000	67.190	64.000	65.000	65.000	139
2026-01-21	64.400	64.400	62.850	63.280	63.280	112
2026-01-20	64.080	64.650	62.500	64.510	64.510	154
2026-01-19	63.000	64.670	63.000	63.470	63.470	59

← NewerPage 3 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.