SHUL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 4,814 |
| 2025-10-16 | 4.510 | 4.540 | 4.430 | 4.440 | 4.440 | 6,289 |
| 2025-10-15 | 4.500 | 4.520 | 4.440 | 4.500 | 4.500 | 6,243 |
| 2025-10-14 | 4.540 | 4.540 | 4.430 | 4.510 | 4.510 | 8,060 |
| 2025-10-13 | 4.500 | 4.590 | 4.430 | 4.430 | 4.430 | 7,437 |
| 2025-10-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 9,939 |
| 2025-10-09 | 4.560 | 4.570 | 4.440 | 4.480 | 4.480 | 11,471 |
| 2025-10-08 | 4.550 | 4.550 | 4.490 | 4.500 | 4.500 | 7,431 |
| 2025-10-07 | 4.640 | 4.640 | 4.510 | 4.550 | 4.550 | 14,385 |
| 2025-10-06 | 4.620 | 4.690 | 4.560 | 4.600 | 4.600 | 11,388 |
| 2025-10-03 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 7,599 |
| 2025-10-02 | 4.760 | 4.760 | 4.590 | 4.600 | 4.600 | 18,498 |
| 2025-10-01 | 4.820 | 4.820 | 4.680 | 4.700 | 4.700 | 11,832 |
| 2025-09-30 | 4.810 | 4.850 | 4.730 | 4.800 | 4.800 | 8,797 |
| 2025-09-29 | 4.800 | 4.850 | 4.770 | 4.840 | 4.840 | 6,671 |
| 2025-09-26 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 5,555 |
| 2025-09-25 | 4.870 | 4.930 | 4.810 | 4.840 | 4.840 | 8,165 |
| 2025-09-24 | 4.930 | 4.930 | 4.870 | 4.890 | 4.890 | 5,097 |
| 2025-09-23 | 4.850 | 4.900 | 4.800 | 4.900 | 4.900 | 5,531 |
| 2025-09-22 | 4.880 | 4.890 | 4.780 | 4.830 | 4.830 | 6,974 |
| 2025-09-19 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 4,908 |
| 2025-09-18 | 4.870 | 4.870 | 4.780 | 4.780 | 4.780 | 6,059 |
| 2025-09-17 | 4.760 | 4.840 | 4.710 | 4.840 | 4.840 | 6,532 |
| 2025-09-16 | 4.790 | 4.850 | 4.720 | 4.720 | 4.720 | 9,001 |
| 2025-09-15 | 4.720 | 4.840 | 4.720 | 4.790 | 4.790 | 7,409 |
| 2025-09-12 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 10,165 |
| 2025-09-11 | 4.750 | 4.780 | 4.710 | 4.750 | 4.750 | 8,579 |
| 2025-09-10 | 4.780 | 4.820 | 4.740 | 4.750 | 4.750 | 8,108 |
| 2025-09-09 | 4.800 | 4.830 | 4.760 | 4.800 | 4.800 | 6,762 |
| 2025-09-08 | 4.860 | 4.890 | 4.800 | 4.850 | 4.850 | 7,230 |
| 2025-09-05 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 7,169 |
| 2025-09-04 | 4.750 | 4.840 | 4.740 | 4.820 | 4.820 | 5,265 |
| 2025-09-03 | 4.830 | 4.830 | 4.730 | 4.790 | 4.790 | 9,138 |
| 2025-09-02 | 4.900 | 4.900 | 4.790 | 4.800 | 4.800 | 8,410 |
| 2025-09-01 | 5.010 | 5.010 | 4.850 | 4.850 | 4.850 | 8,893 |
| 2025-08-29 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 4,975 |
| 2025-08-28 | 4.890 | 4.970 | 4.890 | 4.890 | 4.890 | 4,266 |
| 2025-08-27 | 4.850 | 4.920 | 4.850 | 4.890 | 4.890 | 3,781 |
| 2025-08-26 | 4.980 | 4.980 | 4.870 | 4.940 | 4.940 | 4,264 |
| 2025-08-25 | 4.940 | 4.960 | 4.870 | 4.930 | 4.930 | 3,860 |
| 2025-08-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 3,895 |
| 2025-08-21 | 4.740 | 4.830 | 4.680 | 4.780 | 4.780 | 3,267 |
| 2025-08-20 | 4.780 | 4.780 | 4.670 | 4.710 | 4.710 | 6,344 |
| 2025-08-19 | 4.800 | 4.800 | 4.680 | 4.720 | 4.720 | 5,996 |
| 2025-08-18 | 4.760 | 4.830 | 4.710 | 4.790 | 4.790 | 5,475 |
| 2025-08-15 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 7,129 |
| 2025-08-14 | 4.830 | 4.830 | 4.680 | 4.680 | 4.680 | 10,406 |
| 2025-08-13 | 4.910 | 4.910 | 4.790 | 4.810 | 4.810 | 4,114 |
| 2025-08-12 | 4.780 | 4.920 | 4.750 | 4.920 | 4.920 | 3,832 |
| 2025-08-11 | 4.840 | 4.840 | 4.750 | 4.790 | 4.790 | 7,720 |
| 2025-08-08 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 6,864 |
| 2025-08-07 | 4.950 | 4.960 | 4.870 | 4.920 | 4.920 | 5,590 |
| 2025-08-06 | 4.830 | 4.960 | 4.830 | 4.950 | 4.950 | 3,929 |
| 2025-08-05 | 5.030 | 5.030 | 4.870 | 4.870 | 4.870 | 6,412 |
| 2025-08-04 | 5.060 | 5.060 | 4.920 | 5.010 | 5.010 | 6,252 |
| 2025-08-01 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 5,334 |
| 2025-07-31 | 5.060 | 5.060 | 4.950 | 4.980 | 4.980 | 5,825 |
| 2025-07-30 | 5.050 | 5.060 | 4.920 | 5.040 | 5.040 | 6,012 |
| 2025-07-29 | 5.030 | 5.080 | 5.000 | 5.050 | 5.050 | 3,297 |
| 2025-07-28 | 5.100 | 5.130 | 5.020 | 5.110 | 5.110 | 4,275 |
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.