SHUL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.000 | 5.100 | 4.960 | 5.070 | 5.070 | 5,414 |
| 2026-10-06 | 4.800 | 4.990 | 4.770 | 4.910 | 4.910 | 7,380 |
| 2026-10-05 | 4.740 | 4.990 | 4.710 | 4.770 | 4.770 | 11,968 |
| 2026-10-02 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 6,071 |
| 2026-10-01 | 4.520 | 4.590 | 4.430 | 4.500 | 4.500 | 5,532 |
| 2026-09-30 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2026-09-28 | 4.400 | 4.400 | 4.300 | 4.340 | 4.340 | 8,420 |
| 2026-09-25 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 10,179 |
| 2026-09-24 | 4.370 | 4.400 | 4.310 | 4.350 | 4.350 | 8,611 |
| 2026-09-23 | 4.390 | 4.390 | 4.330 | 4.340 | 4.340 | 8,774 |
| 2026-09-22 | 4.380 | 4.430 | 4.330 | 4.390 | 4.390 | 6,303 |
| 2026-09-21 | 4.390 | 4.390 | 4.320 | 4.330 | 4.330 | 7,650 |
| 2026-09-18 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 6,828 |
| 2026-09-17 | 4.410 | 4.420 | 4.300 | 4.330 | 4.330 | 7,736 |
| 2026-09-16 | 4.420 | 4.420 | 4.330 | 4.370 | 4.370 | 6,610 |
| 2026-09-15 | 4.400 | 4.400 | 4.340 | 4.380 | 4.380 | 6,919 |
| 2026-09-14 | 4.400 | 4.470 | 4.350 | 4.380 | 4.380 | 10,918 |
| 2026-09-11 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 8,398 |
| 2026-09-10 | 4.470 | 4.510 | 4.430 | 4.510 | 4.510 | 5,548 |
| 2026-09-09 | 4.550 | 4.550 | 4.460 | 4.470 | 4.470 | 5,646 |
| 2026-09-08 | 4.500 | 4.550 | 4.470 | 4.540 | 4.540 | 6,651 |
| 2026-09-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 7,252 |
| 2026-09-03 | 4.520 | 4.530 | 4.430 | 4.510 | 4.510 | 7,736 |
| 2026-09-02 | 4.500 | 4.580 | 4.470 | 4.510 | 4.510 | 6,526 |
| 2026-09-01 | 4.570 | 4.570 | 4.450 | 4.510 | 4.510 | 8,023 |
| 2026-08-31 | 4.570 | 4.630 | 4.530 | 4.540 | 4.540 | 5,735 |
| 2026-08-28 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 3,606 |
| 2026-08-27 | 4.550 | 4.610 | 4.500 | 4.550 | 4.550 | 4,174 |
| 2026-08-26 | 4.560 | 4.570 | 4.450 | 4.500 | 4.500 | 3,847 |
| 2026-08-25 | 4.530 | 4.560 | 4.430 | 4.560 | 4.560 | 3,693 |
| 2026-08-24 | 4.480 | 4.530 | 4.420 | 4.470 | 4.470 | 4,389 |
| 2026-08-21 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 4,126 |
| 2026-08-20 | 4.420 | 4.460 | 4.300 | 4.380 | 4.380 | 5,356 |
| 2026-08-19 | 4.380 | 4.440 | 4.320 | 4.340 | 4.340 | 5,278 |
| 2026-08-18 | 4.310 | 4.440 | 4.300 | 4.440 | 4.440 | 4,085 |
| 2026-08-17 | 4.300 | 4.320 | 4.240 | 4.280 | 4.280 | 9,244 |
| 2026-08-14 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 13,897 |
| 2026-08-13 | 4.200 | 4.310 | 4.190 | 4.220 | 4.220 | 5,639 |
| 2026-08-12 | 4.230 | 4.320 | 4.190 | 4.240 | 4.240 | 8,370 |
| 2026-08-11 | 4.370 | 4.370 | 4.190 | 4.220 | 4.220 | 12,155 |
| 2026-08-10 | 4.360 | 4.400 | 4.290 | 4.330 | 4.330 | 9,260 |
| 2026-08-07 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 18,766 |
| 2026-08-06 | 4.520 | 4.520 | 4.470 | 4.470 | 4.470 | 6,714 |
| 2026-08-05 | 4.590 | 4.590 | 4.500 | 4.520 | 4.520 | 5,364 |
| 2026-08-04 | 4.570 | 4.590 | 4.530 | 4.570 | 4.570 | 4,926 |
| 2026-08-03 | 4.500 | 4.550 | 4.480 | 4.530 | 4.530 | 6,145 |
| 2026-07-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,712 |
| 2026-07-30 | 4.580 | 4.650 | 4.490 | 4.650 | 4.650 | 3,611 |
| 2026-07-29 | 4.550 | 4.550 | 4.470 | 4.530 | 4.530 | 6,653 |
| 2026-07-28 | 4.590 | 4.600 | 4.530 | 4.580 | 4.580 | 4,879 |
| 2026-07-27 | 4.600 | 4.600 | 4.470 | 4.540 | 4.540 | 5,711 |
| 2026-07-24 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 3,622 |
| 2026-07-23 | 4.560 | 4.580 | 4.510 | 4.580 | 4.580 | 4,406 |
| 2026-07-22 | 4.510 | 4.600 | 4.500 | 4.560 | 4.560 | 4,899 |
| 2026-07-21 | 4.590 | 4.590 | 4.450 | 4.480 | 4.480 | 9,145 |
| 2026-07-20 | 4.600 | 4.620 | 4.520 | 4.560 | 4.560 | 4,498 |
| 2026-07-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 4,803 |
| 2026-07-16 | 4.550 | 4.570 | 4.440 | 4.510 | 4.510 | 6,310 |
| 2026-07-15 | 4.630 | 4.630 | 4.470 | 4.550 | 4.550 | 10,592 |
| 2026-07-14 | 4.650 | 4.690 | 4.580 | 4.610 | 4.610 | 6,546 |
Page 1 of 2 · 118 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.