RSUL4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	67.970	67.970	66.000	67.580	67.580	67
2025-04-09	66.180	67.450	64.450	67.450	67.450	58
2025-04-08	68.990	68.990	67.200	68.000	68.000	56
2025-04-07	66.200	68.990	66.200	66.400	66.400	83
2025-04-04	69.990	69.990	69.990	69.990	69.990	68
2025-04-02	68.500	68.500	68.500	68.500	68.500	51
2025-04-01	70.800	70.800	70.800	70.800	70.800	58
2025-03-31	66.210	66.210	66.210	66.210	66.210	37
2025-03-28	69.000	69.000	69.000	69.000	69.000	53
2025-03-27	70.520	70.520	70.500	70.500	70.500	48
2025-03-26	68.110	71.790	68.010	69.800	69.800	104
2025-03-25	67.490	69.710	67.480	69.510	69.510	84
2025-03-24	67.130	70.900	67.130	70.000	70.000	144
2025-03-21	70.000	70.000	70.000	70.000	70.000	23
2025-03-20	70.000	70.000	70.000	70.000	70.000	4
2025-03-19	69.740	70.000	69.740	70.000	70.000	106
2025-03-18	69.740	69.740	69.740	69.740	69.740	90
2025-03-17	66.500	66.500	66.500	66.500	66.500	35
2025-03-14	66.010	66.010	66.010	66.010	66.010	127
2025-03-13	65.410	68.940	65.410	68.000	68.000	116
2025-03-12	67.310	67.310	67.310	67.310	67.310	40
2025-03-11	68.940	68.940	68.940	68.940	68.940	123
2025-03-10	66.220	66.220	66.220	66.220	66.220	169
2025-03-07	68.940	68.940	68.940	68.940	68.940	150
2025-03-06	66.180	68.020	65.010	67.000	67.000	211
2025-03-05	65.950	66.180	62.680	63.540	63.540	166
2025-02-28	64.230	64.230	64.230	64.230	64.230	231
2025-02-27	63.460	64.890	60.310	64.890	64.890	93
2025-02-26	63.520	63.530	62.040	62.040	62.040	35
2025-02-25	61.990	61.990	61.000	61.000	61.000	17
2025-02-24	62.060	62.920	60.290	62.920	62.920	74
2025-02-21	60.310	60.310	60.310	60.310	60.310	1
2025-02-20	62.570	63.520	59.620	60.140	60.140	59
2025-02-19	59.280	62.190	59.280	62.190	62.190	28
2025-02-18	62.900	62.950	60.900	60.900	60.900	65
2025-02-17	61.450	62.500	61.450	62.200	62.200	68
2025-02-14	61.130	61.130	61.130	61.130	61.130	131
2025-02-13	60.830	60.830	59.500	60.800	60.800	50
2025-02-12	60.170	60.170	60.170	60.170	60.170	20
2025-02-11	60.920	60.980	59.040	59.040	59.040	91
2025-02-10	59.600	59.990	58.010	58.010	58.010	87
2025-02-07	58.930	58.930	58.930	58.930	58.930	118
2025-02-06	59.590	60.980	59.590	60.980	60.980	58
2025-02-05	59.700	59.700	59.700	59.700	59.700	1
2025-02-04	59.000	60.950	59.000	60.950	60.950	120
2025-02-03	60.970	60.970	58.260	58.260	58.260	18
2025-01-31	60.550	60.550	60.550	60.550	60.550	27
2025-01-30	57.230	58.530	57.230	58.530	58.530	9
2025-01-29	56.150	58.530	56.150	57.530	57.530	353
2025-01-28	55.640	56.150	55.260	56.150	56.150	31
2025-01-27	55.000	56.130	54.910	56.130	56.130	26
2025-01-24	53.150	53.150	53.150	53.150	53.150	20
2025-01-23	54.270	54.270	54.270	54.270	54.270	10
2025-01-22	55.890	55.890	54.980	54.980	54.980	65
2025-01-21	56.080	56.080	54.030	55.160	55.160	40
2025-01-20	56.140	56.140	54.000	54.010	54.010	164
2025-01-17	56.100	56.100	56.100	56.100	56.100	118
2025-01-16	54.010	54.800	54.010	54.010	54.010	51
2025-01-15	55.780	56.140	54.030	56.140	56.140	61
2025-01-14	54.940	55.790	54.940	55.790	55.790	12

← NewerPage 7 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.