RSUL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 62.060 | 62.060 | 62.060 | 62.060 | 62.060 | 218 |
| 2026-01-15 | 64.780 | 64.780 | 62.660 | 62.660 | 62.660 | 237 |
| 2026-01-14 | 64.820 | 64.820 | 63.910 | 64.480 | 64.480 | 96 |
| 2026-01-13 | 65.500 | 65.500 | 63.910 | 64.930 | 64.930 | 113 |
| 2026-01-12 | 66.000 | 66.490 | 66.000 | 66.490 | 66.490 | 40 |
| 2026-01-09 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 60 |
| 2026-01-08 | 64.990 | 68.120 | 64.990 | 68.120 | 68.120 | 61 |
| 2026-01-07 | 67.040 | 74.150 | 65.250 | 67.380 | 67.380 | 235 |
| 2026-01-06 | 69.980 | 74.470 | 69.620 | 74.470 | 74.470 | 16 |
| 2026-01-05 | 66.000 | 70.000 | 66.000 | 68.740 | 68.740 | 50 |
| 2026-01-02 | 65.610 | 65.610 | 65.610 | 65.610 | 65.610 | 87 |
| 2025-12-30 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 100 |
| 2025-12-29 | 67.510 | 69.740 | 64.560 | 64.560 | 64.560 | 34 |
| 2025-12-26 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 297 |
| 2025-12-23 | 63.560 | 63.560 | 63.560 | 63.560 | 63.560 | 219 |
| 2025-12-22 | 69.960 | 69.960 | 68.000 | 69.360 | 69.360 | 402 |
| 2025-12-19 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 135 |
| 2025-12-18 | 68.500 | 69.730 | 68.000 | 68.000 | 68.000 | 143 |
| 2025-12-17 | 66.280 | 68.500 | 66.280 | 68.500 | 68.500 | 15 |
| 2025-12-16 | 66.280 | 66.280 | 66.280 | 66.280 | 66.280 | 1 |
| 2025-12-15 | 68.990 | 69.000 | 66.010 | 66.010 | 66.010 | 15 |
| 2025-12-12 | 69.380 | 69.380 | 69.380 | 69.380 | 69.380 | 6 |
| 2025-12-11 | 68.380 | 69.000 | 68.380 | 69.000 | 69.000 | 23 |
| 2025-12-10 | 68.000 | 68.000 | 65.700 | 66.500 | 66.500 | 46 |
| 2025-12-09 | 67.870 | 69.460 | 65.700 | 68.000 | 68.000 | 62 |
| 2025-12-08 | 65.790 | 68.880 | 64.240 | 68.880 | 68.880 | 485 |
| 2025-12-04 | 69.730 | 69.730 | 69.730 | 69.730 | 69.730 | 116 |
| 2025-12-03 | 67.560 | 69.200 | 67.560 | 68.900 | 68.900 | 15 |
| 2025-12-02 | 65.110 | 67.560 | 65.110 | 67.560 | 67.560 | 86 |
| 2025-12-01 | 69.220 | 69.220 | 65.010 | 65.300 | 65.300 | 285 |
| 2025-11-28 | 69.020 | 69.020 | 69.020 | 69.020 | 69.020 | 109 |
| 2025-11-27 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 1 |
| 2025-11-26 | 63.670 | 67.000 | 63.670 | 67.000 | 67.000 | 30 |
| 2025-11-25 | 68.240 | 68.240 | 67.000 | 67.600 | 67.600 | 48 |
| 2025-11-24 | 66.870 | 68.450 | 65.010 | 68.240 | 68.240 | 278 |
| 2025-11-21 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 123 |
| 2025-11-19 | 63.250 | 63.250 | 63.250 | 63.250 | 63.250 | 68 |
| 2025-11-18 | 64.050 | 64.050 | 63.000 | 63.500 | 63.500 | 142 |
| 2025-11-17 | 66.000 | 66.000 | 64.050 | 64.050 | 64.050 | 113 |
| 2025-11-14 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 22 |
| 2025-11-13 | 66.000 | 66.000 | 63.520 | 64.050 | 64.050 | 118 |
| 2025-11-12 | 66.100 | 66.100 | 64.260 | 64.260 | 64.260 | 112 |
| 2025-11-11 | 64.820 | 66.390 | 63.010 | 66.180 | 66.180 | 59 |
| 2025-11-10 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 10 |
| 2025-11-07 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 20 |
| 2025-11-06 | 67.490 | 68.480 | 67.100 | 68.350 | 68.350 | 79 |
| 2025-11-05 | 65.490 | 65.990 | 64.810 | 64.820 | 64.820 | 59 |
| 2025-11-04 | 65.630 | 65.630 | 65.630 | 65.630 | 65.630 | 104 |
| 2025-11-03 | 68.100 | 69.400 | 66.060 | 68.720 | 68.720 | 92 |
| 2025-10-31 | 68.490 | 68.490 | 68.490 | 68.490 | 68.490 | 171 |
| 2025-10-30 | 67.930 | 67.930 | 67.930 | 67.930 | 67.930 | 72 |
| 2025-10-29 | 67.930 | 67.930 | 67.930 | 67.930 | 67.930 | 1 |
| 2025-10-24 | 67.940 | 67.940 | 67.940 | 67.940 | 67.940 | 66 |
| 2025-10-23 | 64.240 | 64.240 | 64.240 | 64.240 | 64.240 | 6 |
| 2025-10-22 | 67.990 | 68.000 | 63.930 | 68.000 | 68.000 | 102 |
| 2025-10-21 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 1 |
| 2025-10-20 | 63.930 | 67.830 | 63.930 | 67.830 | 67.830 | 137 |
| 2025-10-17 | 65.240 | 65.240 | 65.240 | 65.240 | 65.240 | 13 |
| 2025-10-16 | 63.500 | 65.700 | 63.200 | 65.700 | 65.700 | 11 |
| 2025-10-15 | 63.540 | 63.540 | 63.010 | 63.010 | 63.010 | 10 |
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.