SHUL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 4.660 | 4.690 | 4.580 | 4.650 | 4.650 | 7,537 |
| 2026-07-10 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 6,419 |
| 2026-07-09 | 4.530 | 4.590 | 4.520 | 4.590 | 4.590 | 4,722 |
| 2026-07-08 | 4.540 | 4.570 | 4.440 | 4.520 | 4.520 | 10,701 |
| 2026-07-07 | 4.710 | 4.710 | 4.530 | 4.560 | 4.560 | 11,299 |
| 2026-07-06 | 4.790 | 4.790 | 4.630 | 4.710 | 4.710 | 8,971 |
| 2026-07-03 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 4,644 |
| 2026-07-02 | 4.750 | 4.800 | 4.720 | 4.800 | 4.800 | 4,843 |
| 2026-07-01 | 4.790 | 4.820 | 4.750 | 4.780 | 4.780 | 4,999 |
| 2026-06-30 | 4.820 | 4.830 | 4.740 | 4.800 | 4.800 | 5,881 |
| 2026-06-29 | 4.780 | 4.840 | 4.730 | 4.770 | 4.770 | 3,758 |
| 2026-06-26 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 4,556 |
| 2026-06-25 | 4.870 | 4.890 | 4.760 | 4.790 | 4.790 | 6,001 |
| 2026-06-24 | 4.840 | 4.850 | 4.800 | 4.850 | 4.850 | 3,721 |
| 2026-06-23 | 4.820 | 4.830 | 4.760 | 4.800 | 4.800 | 3,506 |
| 2026-06-22 | 4.830 | 4.850 | 4.770 | 4.820 | 4.820 | 4,044 |
| 2026-06-19 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 3,483 |
| 2026-06-18 | 4.760 | 4.830 | 4.730 | 4.770 | 4.770 | 3,810 |
| 2026-06-17 | 4.820 | 4.870 | 4.740 | 4.790 | 4.790 | 4,638 |
| 2026-06-16 | 4.920 | 4.920 | 4.800 | 4.880 | 4.880 | 4,550 |
| 2026-06-15 | 4.860 | 4.980 | 4.830 | 4.900 | 4.900 | 4,842 |
| 2026-06-12 | 4.830 | 4.890 | 4.810 | 4.890 | 4.890 | 4,639 |
| 2026-06-11 | 4.810 | 4.850 | 4.720 | 4.850 | 4.850 | 4,764 |
| 2026-06-10 | 4.820 | 4.840 | 4.760 | 4.770 | 4.770 | 3,574 |
| 2026-06-09 | 4.770 | 4.840 | 4.770 | 4.770 | 4.770 | 4,240 |
| 2026-06-08 | 4.770 | 4.890 | 4.740 | 4.800 | 4.800 | 5,855 |
| 2026-06-05 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 5,215 |
| 2026-06-03 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 6,176 |
| 2026-06-02 | 4.890 | 4.920 | 4.850 | 4.920 | 4.920 | 4,216 |
| 2026-06-01 | 4.930 | 4.970 | 4.830 | 4.870 | 4.870 | 8,075 |
| 2026-05-29 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 4,399 |
| 2026-05-28 | 4.900 | 4.960 | 4.890 | 4.940 | 4.940 | 3,694 |
| 2026-05-27 | 4.950 | 4.990 | 4.890 | 4.970 | 4.970 | 6,149 |
| 2026-05-26 | 5.030 | 5.030 | 4.920 | 4.980 | 4.980 | 3,641 |
| 2026-05-25 | 4.940 | 5.090 | 4.920 | 5.060 | 5.060 | 4,443 |
| 2026-05-22 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 4,560 |
| 2026-05-21 | 5.010 | 5.010 | 4.870 | 4.950 | 4.950 | 7,448 |
| 2026-05-20 | 5.030 | 5.090 | 4.960 | 4.980 | 4.980 | 4,678 |
| 2026-05-19 | 4.980 | 5.090 | 4.890 | 4.980 | 4.980 | 7,499 |
| 2026-05-18 | 4.970 | 5.130 | 4.970 | 5.070 | 5.070 | 3,669 |
| 2026-05-15 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 8,716 |
| 2026-05-14 | 5.150 | 5.150 | 5.030 | 5.060 | 5.060 | 5,408 |
| 2026-05-13 | 5.110 | 5.240 | 5.020 | 5.080 | 5.080 | 5,360 |
| 2026-05-12 | 5.270 | 5.270 | 5.110 | 5.160 | 5.160 | 4,315 |
| 2026-05-11 | 5.260 | 5.260 | 5.180 | 5.260 | 5.260 | 3,153 |
| 2026-05-08 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 3,181 |
| 2026-05-07 | 5.280 | 5.280 | 5.100 | 5.150 | 5.150 | 5,665 |
| 2026-05-06 | 5.330 | 5.390 | 5.250 | 5.280 | 5.280 | 3,853 |
| 2026-05-05 | 5.280 | 5.360 | 5.220 | 5.280 | 5.280 | 3,530 |
| 2026-05-04 | 5.290 | 5.300 | 5.160 | 5.220 | 5.220 | 6,439 |
| 2026-04-30 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 3,546 |
| 2026-04-29 | 5.100 | 5.170 | 5.070 | 5.130 | 5.130 | 4,560 |
| 2026-04-28 | 5.260 | 5.260 | 5.110 | 5.150 | 5.150 | 4,295 |
| 2026-04-27 | 5.440 | 5.440 | 5.180 | 5.260 | 5.260 | 5,082 |
| 2026-04-24 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 3,945 |
| 2026-04-23 | 5.540 | 5.600 | 5.410 | 5.480 | 5.480 | 2,994 |
| 2026-04-22 | 5.470 | 5.540 | 5.430 | 5.490 | 5.490 | 3,827 |
| 2026-04-20 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 3,375 |
← NewerPage 2 of 2 · 118 trading days
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.