SHUL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 2,105 |
| 2025-07-24 | 5.070 | 5.150 | 5.070 | 5.150 | 5.150 | 2,762 |
| 2025-07-23 | 5.150 | 5.180 | 5.060 | 5.120 | 5.120 | 3,220 |
| 2025-07-22 | 5.070 | 5.160 | 5.070 | 5.140 | 5.140 | 2,310 |
| 2025-07-21 | 5.200 | 5.200 | 5.080 | 5.090 | 5.090 | 4,679 |
| 2025-07-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 3,997 |
| 2025-07-17 | 5.150 | 5.210 | 5.150 | 5.190 | 5.190 | 3,585 |
| 2025-07-16 | 5.240 | 5.240 | 5.150 | 5.190 | 5.190 | 3,103 |
| 2025-07-15 | 5.170 | 5.230 | 5.170 | 5.220 | 5.220 | 2,916 |
| 2025-07-14 | 5.210 | 5.230 | 5.160 | 5.170 | 5.170 | 3,134 |
| 2025-07-11 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 4,099 |
| 2025-07-10 | 5.200 | 5.280 | 5.150 | 5.220 | 5.220 | 4,684 |
| 2025-07-09 | 5.300 | 5.330 | 5.220 | 5.300 | 5.300 | 4,004 |
| 2025-07-08 | 5.300 | 5.340 | 5.230 | 5.320 | 5.320 | 4,768 |
| 2025-07-07 | 5.310 | 5.350 | 5.220 | 5.290 | 5.290 | 6,875 |
| 2025-07-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 5,371 |
| 2025-07-03 | 5.290 | 5.340 | 5.230 | 5.300 | 5.300 | 3,743 |
| 2025-07-02 | 5.400 | 5.400 | 5.230 | 5.320 | 5.320 | 4,448 |
| 2025-07-01 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 3,989 |
| 2025-06-30 | 5.240 | 5.370 | 5.180 | 5.370 | 5.370 | 4,756 |
| 2025-06-27 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 3,346 |
| 2025-06-26 | 5.200 | 5.290 | 5.190 | 5.290 | 5.290 | 4,426 |
| 2025-06-25 | 5.280 | 5.280 | 5.180 | 5.180 | 5.180 | 3,205 |
| 2025-06-24 | 5.200 | 5.240 | 5.140 | 5.240 | 5.240 | 3,124 |
| 2025-06-23 | 5.250 | 5.250 | 5.150 | 5.160 | 5.160 | 7,451 |
| 2025-06-20 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 4,616 |
| 2025-06-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 2,998 |
| 2025-06-17 | 5.320 | 5.380 | 5.290 | 5.350 | 5.350 | 4,201 |
| 2025-06-16 | 5.320 | 5.380 | 5.320 | 5.340 | 5.340 | 2,445 |
| 2025-06-13 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 2,591 |
| 2025-06-12 | 5.370 | 5.400 | 5.310 | 5.390 | 5.390 | 3,310 |
| 2025-06-11 | 5.390 | 5.400 | 5.270 | 5.400 | 5.400 | 3,032 |
| 2025-06-10 | 5.380 | 5.390 | 5.300 | 5.310 | 5.310 | 3,159 |
| 2025-06-09 | 5.310 | 5.380 | 5.310 | 5.320 | 5.320 | 4,014 |
| 2025-06-06 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 4,505 |
| 2025-06-05 | 5.470 | 5.480 | 5.370 | 5.370 | 5.370 | 3,197 |
| 2025-06-04 | 5.500 | 5.500 | 5.420 | 5.450 | 5.450 | 2,420 |
| 2025-06-03 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 2,931 |
| 2025-06-02 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 4,107 |
| 2025-05-30 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 3,491 |
| 2025-05-29 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 3,546 |
| 2025-05-28 | 5.590 | 5.590 | 5.450 | 5.520 | 5.520 | 3,113 |
| 2025-05-27 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 2,647 |
| 2025-05-26 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 2,602 |
| 2025-05-23 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 4,127 |
| 2025-05-22 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 3,069 |
| 2025-05-21 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 4,168 |
| 2025-05-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4,897 |
| 2025-05-19 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 4,699 |
| 2025-05-16 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 4,182 |
| 2025-05-15 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 3,889 |
| 2025-05-14 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2,210 |
| 2025-05-13 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 2,920 |
| 2025-05-12 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 4,202 |
| 2025-05-09 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 0 |
| 2025-05-06 | 5.510 | 5.530 | 5.350 | 5.450 | 5.450 | 4,533 |
| 2025-05-05 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 4,955 |
| 2025-05-02 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 3,994 |
| 2025-04-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,142 |
| 2025-04-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,123 |
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.