RSUL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 66.570 | 66.570 | 62.600 | 62.600 | 62.600 | 66 |
| 2025-10-13 | 62.650 | 63.120 | 62.650 | 63.120 | 63.120 | 53 |
| 2025-10-10 | 62.650 | 62.650 | 62.650 | 62.650 | 62.650 | 26 |
| 2025-10-09 | 62.650 | 62.650 | 62.650 | 62.650 | 62.650 | 47 |
| 2025-10-08 | 64.250 | 64.250 | 63.000 | 63.980 | 63.980 | 286 |
| 2025-10-07 | 64.980 | 65.000 | 63.910 | 64.000 | 64.000 | 93 |
| 2025-10-06 | 64.800 | 66.570 | 64.660 | 64.660 | 64.660 | 64 |
| 2025-10-03 | 64.660 | 64.660 | 64.660 | 64.660 | 64.660 | 61 |
| 2025-10-02 | 63.110 | 64.420 | 63.110 | 64.420 | 64.420 | 27 |
| 2025-10-01 | 64.560 | 64.700 | 63.300 | 64.470 | 64.470 | 21 |
| 2025-09-30 | 64.830 | 64.830 | 64.010 | 64.420 | 64.420 | 147 |
| 2025-09-29 | 64.920 | 64.920 | 64.040 | 64.780 | 64.780 | 168 |
| 2025-09-26 | 64.510 | 64.510 | 64.510 | 64.510 | 64.510 | 12 |
| 2025-09-25 | 64.940 | 64.940 | 64.940 | 64.940 | 64.940 | 7 |
| 2025-09-24 | 66.170 | 66.170 | 63.070 | 65.000 | 65.000 | 106 |
| 2025-09-23 | 64.950 | 65.310 | 64.680 | 64.680 | 64.680 | 48 |
| 2025-09-22 | 64.940 | 64.950 | 64.940 | 64.950 | 64.950 | 30 |
| 2025-09-19 | 64.910 | 64.910 | 64.910 | 64.910 | 64.910 | 135 |
| 2025-09-18 | 65.730 | 65.730 | 65.700 | 65.700 | 65.700 | 110 |
| 2025-09-17 | 64.980 | 66.970 | 64.980 | 66.090 | 66.090 | 54 |
| 2025-09-16 | 66.350 | 67.500 | 64.990 | 64.990 | 64.990 | 186 |
| 2025-09-15 | 66.390 | 70.400 | 66.390 | 70.400 | 70.400 | 20 |
| 2025-09-12 | 68.800 | 68.800 | 68.800 | 68.800 | 68.800 | 37 |
| 2025-09-11 | 68.100 | 69.000 | 66.490 | 66.490 | 66.490 | 69 |
| 2025-09-10 | 68.010 | 68.990 | 66.360 | 66.360 | 66.360 | 192 |
| 2025-09-09 | 70.520 | 70.520 | 69.190 | 69.190 | 69.190 | 4 |
| 2025-09-08 | 69.950 | 70.500 | 69.950 | 70.500 | 70.500 | 8 |
| 2025-09-05 | 70.490 | 70.490 | 70.490 | 70.490 | 70.490 | 119 |
| 2025-09-04 | 68.010 | 70.250 | 66.370 | 70.250 | 70.250 | 93 |
| 2025-09-03 | 68.000 | 70.000 | 68.000 | 69.330 | 69.330 | 84 |
| 2025-09-02 | 69.320 | 69.330 | 69.320 | 69.330 | 69.330 | 20 |
| 2025-09-01 | 69.000 | 71.790 | 69.000 | 71.790 | 71.790 | 31 |
| 2025-08-29 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 69 |
| 2025-08-28 | 68.900 | 70.530 | 68.000 | 68.000 | 68.000 | 167 |
| 2025-08-27 | 67.490 | 67.490 | 66.500 | 66.500 | 66.500 | 75 |
| 2025-08-25 | 68.690 | 68.690 | 68.690 | 68.690 | 68.690 | 58 |
| 2025-08-22 | 66.180 | 66.180 | 66.180 | 66.180 | 66.180 | 142 |
| 2025-08-21 | 66.350 | 66.350 | 65.500 | 65.710 | 65.710 | 82 |
| 2025-08-20 | 65.590 | 65.590 | 65.590 | 65.590 | 65.590 | 4 |
| 2025-08-19 | 65.500 | 66.700 | 65.140 | 65.220 | 65.220 | 203 |
| 2025-08-18 | 65.500 | 66.960 | 63.710 | 65.160 | 65.160 | 16 |
| 2025-08-15 | 64.230 | 64.230 | 64.230 | 64.230 | 64.230 | 1 |
| 2025-08-14 | 68.870 | 68.870 | 66.000 | 66.110 | 66.110 | 101 |
| 2025-08-11 | 68.870 | 68.870 | 68.870 | 68.870 | 68.870 | 1 |
| 2025-08-08 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 220 |
| 2025-08-07 | 66.210 | 68.860 | 65.210 | 68.860 | 68.860 | 142 |
| 2025-08-06 | 68.610 | 69.740 | 66.210 | 67.000 | 67.000 | 138 |
| 2025-08-05 | 67.080 | 67.970 | 66.180 | 66.180 | 66.180 | 102 |
| 2025-08-01 | 67.080 | 67.080 | 67.080 | 67.080 | 67.080 | 35 |
| 2025-07-31 | 69.000 | 69.770 | 69.000 | 69.770 | 69.770 | 100 |
| 2025-07-30 | 67.080 | 69.150 | 67.080 | 69.150 | 69.150 | 81 |
| 2025-07-29 | 68.600 | 68.610 | 68.600 | 68.600 | 68.600 | 11 |
| 2025-07-28 | 66.350 | 67.000 | 66.350 | 67.000 | 67.000 | 28 |
| 2025-07-25 | 66.330 | 66.330 | 66.330 | 66.330 | 66.330 | 6 |
| 2025-07-24 | 69.000 | 69.000 | 68.990 | 68.990 | 68.990 | 3 |
| 2025-07-23 | 68.500 | 69.000 | 68.500 | 68.650 | 68.650 | 54 |
| 2025-07-22 | 69.470 | 69.490 | 67.360 | 67.360 | 67.360 | 87 |
| 2025-07-21 | 69.490 | 69.490 | 66.200 | 66.200 | 66.200 | 26 |
| 2025-07-17 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 15 |
| 2025-07-16 | 69.600 | 69.600 | 66.830 | 68.600 | 68.600 | 19 |
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.