SHUL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 5.460 | 5.460 | 5.300 | 5.350 | 5.350 | 4,173 |
| 2026-04-14 | 5.400 | 5.450 | 5.330 | 5.400 | 5.400 | 4,394 |
| 2026-04-13 | 5.400 | 5.400 | 5.280 | 5.400 | 5.400 | 3,820 |
| 2026-04-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 4,216 |
| 2026-04-09 | 5.180 | 5.340 | 5.170 | 5.290 | 5.290 | 4,133 |
| 2026-04-08 | 5.110 | 5.250 | 5.110 | 5.160 | 5.160 | 4,609 |
| 2026-04-07 | 5.100 | 5.170 | 5.040 | 5.040 | 5.040 | 4,783 |
| 2026-04-06 | 5.200 | 5.250 | 5.040 | 5.160 | 5.160 | 10,449 |
| 2026-04-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 4,771 |
| 2026-04-01 | 5.250 | 5.290 | 5.150 | 5.240 | 5.240 | 4,997 |
| 2026-03-31 | 5.100 | 5.250 | 5.100 | 5.190 | 5.190 | 3,351 |
| 2026-03-30 | 5.150 | 5.160 | 5.080 | 5.110 | 5.110 | 4,918 |
| 2026-03-27 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 5,772 |
| 2026-03-26 | 5.370 | 5.420 | 5.250 | 5.300 | 5.300 | 4,706 |
| 2026-03-25 | 5.330 | 5.390 | 5.320 | 5.370 | 5.370 | 4,061 |
| 2026-03-24 | 5.250 | 5.320 | 5.200 | 5.320 | 5.320 | 3,724 |
| 2026-03-23 | 5.140 | 5.290 | 5.140 | 5.230 | 5.230 | 4,127 |
| 2026-03-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3,639 |
| 2026-03-19 | 5.210 | 5.270 | 5.130 | 5.160 | 5.160 | 3,211 |
| 2026-03-18 | 5.310 | 5.310 | 5.190 | 5.270 | 5.270 | 3,695 |
| 2026-03-17 | 5.330 | 5.390 | 5.260 | 5.320 | 5.320 | 2,596 |
| 2026-03-16 | 5.250 | 5.370 | 5.250 | 5.290 | 5.290 | 3,092 |
| 2026-03-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,552 |
| 2026-03-12 | 5.380 | 5.400 | 5.290 | 5.380 | 5.380 | 3,684 |
| 2026-03-11 | 5.310 | 5.440 | 5.310 | 5.420 | 5.420 | 3,435 |
| 2026-03-10 | 5.230 | 5.370 | 5.220 | 5.300 | 5.300 | 4,436 |
| 2026-03-09 | 5.250 | 5.300 | 5.140 | 5.300 | 5.300 | 5,787 |
| 2026-03-06 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 5,719 |
| 2026-03-05 | 5.490 | 5.500 | 5.230 | 5.310 | 5.310 | 6,510 |
| 2026-03-04 | 5.470 | 5.470 | 5.310 | 5.430 | 5.430 | 4,652 |
| 2026-03-03 | 5.490 | 5.500 | 5.170 | 5.420 | 5.420 | 8,597 |
| 2026-03-02 | 5.620 | 5.640 | 5.460 | 5.540 | 5.540 | 10,471 |
| 2026-02-27 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 4,180 |
| 2026-02-26 | 5.700 | 5.750 | 5.650 | 5.750 | 5.750 | 4,069 |
| 2026-02-25 | 5.700 | 5.720 | 5.630 | 5.640 | 5.640 | 5,818 |
| 2026-02-24 | 5.570 | 5.690 | 5.570 | 5.680 | 5.680 | 2,551 |
| 2026-02-23 | 5.640 | 5.650 | 5.550 | 5.570 | 5.570 | 5,769 |
| 2026-02-20 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 3,793 |
| 2026-02-19 | 5.520 | 5.550 | 5.420 | 5.520 | 5.520 | 4,609 |
| 2026-02-18 | 5.510 | 5.590 | 5.450 | 5.500 | 5.500 | 3,839 |
| 2026-02-13 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 4,381 |
| 2026-02-12 | 5.600 | 5.620 | 5.430 | 5.470 | 5.470 | 4,293 |
| 2026-02-11 | 5.610 | 5.650 | 5.530 | 5.590 | 5.590 | 4,813 |
| 2026-02-10 | 5.600 | 5.630 | 5.520 | 5.600 | 5.600 | 4,142 |
| 2026-02-09 | 5.500 | 5.610 | 5.440 | 5.560 | 5.560 | 6,392 |
| 2026-02-06 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 4,049 |
| 2026-02-05 | 5.320 | 5.470 | 5.320 | 5.390 | 5.390 | 4,522 |
| 2026-02-04 | 5.470 | 5.500 | 5.290 | 5.380 | 5.380 | 4,622 |
| 2026-02-03 | 5.300 | 5.490 | 5.300 | 5.460 | 5.460 | 5,911 |
| 2026-02-02 | 5.300 | 5.330 | 5.150 | 5.270 | 5.270 | 9,046 |
| 2026-01-30 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1,712 |
| 2026-01-29 | 5.280 | 5.280 | 5.160 | 5.230 | 5.230 | 4,289 |
| 2026-01-28 | 5.210 | 5.280 | 5.160 | 5.220 | 5.220 | 6,200 |
| 2026-01-27 | 5.170 | 5.300 | 5.170 | 5.290 | 5.290 | 4,993 |
| 2026-01-26 | 5.220 | 5.250 | 5.140 | 5.230 | 5.230 | 5,240 |
| 2026-01-23 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 6,409 |
| 2026-01-22 | 5.050 | 5.060 | 4.960 | 5.020 | 5.020 | 4,703 |
| 2026-01-21 | 5.040 | 5.040 | 4.950 | 5.000 | 5.000 | 4,117 |
| 2026-01-20 | 5.070 | 5.070 | 4.940 | 5.010 | 5.010 | 6,596 |
| 2026-01-19 | 4.990 | 5.060 | 4.970 | 5.060 | 5.060 | 4,135 |
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.