RSUL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 69.590 | 69.590 | 68.000 | 68.000 | 68.000 | 13 |
| 2025-07-14 | 67.360 | 69.000 | 67.360 | 69.000 | 69.000 | 13 |
| 2025-07-11 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 33 |
| 2025-07-10 | 69.000 | 69.000 | 68.600 | 68.990 | 68.990 | 55 |
| 2025-07-09 | 68.500 | 68.500 | 66.210 | 68.500 | 68.500 | 32 |
| 2025-07-08 | 68.010 | 68.010 | 68.010 | 68.010 | 68.010 | 4 |
| 2025-07-07 | 68.820 | 69.760 | 66.220 | 69.000 | 69.000 | 119 |
| 2025-07-04 | 69.770 | 69.770 | 69.770 | 69.770 | 69.770 | 1 |
| 2025-07-03 | 69.800 | 69.800 | 69.800 | 69.800 | 69.800 | 15 |
| 2025-07-02 | 69.800 | 69.900 | 69.800 | 69.900 | 69.900 | 5 |
| 2025-07-01 | 69.890 | 69.890 | 69.790 | 69.800 | 69.800 | 42 |
| 2025-06-30 | 67.140 | 69.900 | 67.140 | 69.900 | 69.900 | 154 |
| 2025-06-27 | 68.510 | 68.510 | 68.510 | 68.510 | 68.510 | 1 |
| 2025-06-26 | 69.370 | 69.700 | 69.370 | 69.700 | 69.700 | 37 |
| 2025-06-25 | 67.510 | 69.700 | 67.510 | 69.700 | 69.700 | 105 |
| 2025-06-24 | 67.960 | 68.420 | 66.020 | 68.420 | 68.420 | 113 |
| 2025-06-23 | 65.970 | 68.000 | 65.000 | 66.960 | 66.960 | 147 |
| 2025-06-20 | 67.110 | 67.110 | 67.110 | 67.110 | 67.110 | 4 |
| 2025-06-18 | 66.180 | 66.180 | 66.180 | 66.180 | 66.180 | 19 |
| 2025-06-17 | 66.580 | 67.440 | 66.180 | 66.380 | 66.380 | 43 |
| 2025-06-16 | 67.000 | 69.830 | 67.000 | 69.830 | 69.830 | 21 |
| 2025-06-13 | 66.780 | 66.780 | 66.780 | 66.780 | 66.780 | 12 |
| 2025-06-11 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 116 |
| 2025-06-10 | 67.700 | 67.700 | 66.220 | 67.500 | 67.500 | 64 |
| 2025-06-09 | 67.680 | 67.680 | 66.180 | 66.180 | 66.180 | 32 |
| 2025-06-06 | 67.780 | 67.780 | 67.780 | 67.780 | 67.780 | 17 |
| 2025-06-05 | 69.830 | 69.900 | 67.030 | 67.090 | 67.090 | 109 |
| 2025-06-04 | 68.380 | 68.390 | 68.380 | 68.390 | 68.390 | 11 |
| 2025-06-03 | 66.240 | 66.240 | 66.240 | 66.240 | 66.240 | 11 |
| 2025-06-02 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 81 |
| 2025-05-30 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 50 |
| 2025-05-29 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 9 |
| 2025-05-28 | 68.150 | 70.000 | 68.150 | 70.000 | 70.000 | 160 |
| 2025-05-26 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 177 |
| 2025-05-23 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 94 |
| 2025-05-22 | 66.220 | 68.190 | 65.560 | 68.190 | 68.190 | 61 |
| 2025-05-21 | 68.240 | 68.240 | 68.240 | 68.240 | 68.240 | 20 |
| 2025-05-20 | 67.990 | 67.990 | 67.990 | 67.990 | 67.990 | 156 |
| 2025-05-19 | 67.780 | 67.780 | 67.780 | 67.780 | 67.780 | 151 |
| 2025-05-16 | 68.600 | 68.600 | 68.600 | 68.600 | 68.600 | 117 |
| 2025-05-15 | 67.800 | 67.800 | 67.800 | 67.800 | 67.800 | 247 |
| 2025-05-14 | 66.430 | 66.430 | 66.430 | 66.430 | 66.430 | 63 |
| 2025-05-13 | 68.440 | 68.440 | 68.440 | 68.440 | 68.440 | 112 |
| 2025-05-12 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 76 |
| 2025-05-09 | 67.620 | 67.620 | 67.620 | 67.620 | 67.620 | 0 |
| 2025-05-06 | 69.100 | 69.100 | 69.100 | 69.100 | 69.100 | 10 |
| 2025-05-05 | 69.440 | 69.440 | 69.440 | 69.440 | 69.440 | 148 |
| 2025-05-02 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 71 |
| 2025-04-30 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 20 |
| 2025-04-29 | 71.740 | 71.750 | 68.610 | 68.610 | 68.610 | 247 |
| 2025-04-28 | 67.190 | 69.990 | 67.190 | 68.550 | 68.550 | 59 |
| 2025-04-25 | 69.990 | 69.990 | 69.990 | 69.990 | 69.990 | 100 |
| 2025-04-24 | 65.880 | 69.990 | 65.880 | 69.990 | 69.990 | 105 |
| 2025-04-23 | 66.700 | 68.910 | 66.020 | 66.020 | 66.020 | 177 |
| 2025-04-22 | 67.050 | 67.390 | 65.500 | 67.320 | 67.320 | 203 |
| 2025-04-17 | 67.480 | 67.480 | 67.480 | 67.480 | 67.480 | 21 |
| 2025-04-16 | 68.500 | 68.920 | 68.500 | 68.920 | 68.920 | 102 |
| 2025-04-15 | 65.780 | 65.780 | 65.770 | 65.770 | 65.770 | 12 |
| 2025-04-14 | 65.770 | 67.020 | 65.770 | 67.020 | 67.020 | 17 |
| 2025-04-11 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 21 |
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.