SHUL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.540 | 5.560 | 5.430 | 5.430 | 5.430 | 3,543 |
| 2025-04-25 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 3,977 |
| 2025-04-24 | 5.530 | 5.570 | 5.440 | 5.570 | 5.570 | 3,105 |
| 2025-04-23 | 5.440 | 5.500 | 5.430 | 5.440 | 5.440 | 4,224 |
| 2025-04-22 | 5.500 | 5.540 | 5.420 | 5.440 | 5.440 | 4,358 |
| 2025-04-17 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 3,300 |
| 2025-04-16 | 5.450 | 5.510 | 5.400 | 5.410 | 5.410 | 2,841 |
| 2025-04-15 | 5.270 | 5.460 | 5.270 | 5.460 | 5.460 | 2,357 |
| 2025-04-14 | 5.360 | 5.370 | 5.220 | 5.270 | 5.270 | 4,392 |
| 2025-04-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,367 |
| 2025-04-10 | 5.390 | 5.420 | 5.230 | 5.280 | 5.280 | 2,890 |
| 2025-04-09 | 5.150 | 5.370 | 5.040 | 5.360 | 5.360 | 4,452 |
| 2025-04-08 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 5,946 |
| 2025-04-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 10,776 |
| 2025-04-04 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 8,861 |
| 2025-04-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5,977 |
| 2025-04-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,630 |
| 2025-04-01 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 3,812 |
| 2025-03-31 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 4,233 |
| 2025-03-28 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 4,407 |
| 2025-03-27 | 5.790 | 5.800 | 5.690 | 5.740 | 5.740 | 4,553 |
| 2025-03-26 | 5.730 | 5.780 | 5.690 | 5.760 | 5.760 | 3,165 |
| 2025-03-25 | 5.780 | 5.800 | 5.670 | 5.710 | 5.710 | 3,592 |
| 2025-03-24 | 5.850 | 5.850 | 5.730 | 5.790 | 5.790 | 3,518 |
| 2025-03-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2,804 |
| 2025-03-20 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 3,488 |
| 2025-03-19 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 3,641 |
| 2025-03-18 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 3,821 |
| 2025-03-17 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 3,689 |
| 2025-03-14 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 3,086 |
| 2025-03-13 | 5.810 | 5.860 | 5.750 | 5.850 | 5.850 | 2,404 |
| 2025-03-12 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 2,379 |
| 2025-03-11 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 3,352 |
| 2025-03-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 3,053 |
| 2025-03-07 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 4,287 |
| 2025-03-06 | 5.830 | 5.830 | 5.660 | 5.790 | 5.790 | 4,378 |
| 2025-03-05 | 5.890 | 5.900 | 5.700 | 5.870 | 5.870 | 4,093 |
| 2025-02-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3,519 |
| 2025-02-27 | 5.810 | 5.890 | 5.750 | 5.750 | 5.750 | 2,806 |
| 2025-02-26 | 5.860 | 5.890 | 5.820 | 5.890 | 5.890 | 2,232 |
| 2025-02-25 | 5.840 | 5.930 | 5.820 | 5.820 | 5.820 | 2,305 |
| 2025-02-24 | 5.960 | 6.060 | 5.840 | 5.840 | 5.840 | 3,827 |
| 2025-02-21 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 2,366 |
| 2025-02-20 | 6.080 | 6.110 | 5.950 | 6.010 | 6.010 | 2,630 |
| 2025-02-19 | 5.950 | 6.100 | 5.880 | 6.080 | 6.080 | 3,079 |
| 2025-02-18 | 6.070 | 6.070 | 5.940 | 6.000 | 6.000 | 2,280 |
| 2025-02-17 | 5.930 | 6.070 | 5.920 | 6.070 | 6.070 | 3,214 |
| 2025-02-14 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 3,322 |
| 2025-02-13 | 5.970 | 5.970 | 5.870 | 5.960 | 5.960 | 2,434 |
| 2025-02-12 | 6.110 | 6.110 | 5.960 | 5.970 | 5.970 | 2,699 |
| 2025-02-11 | 6.080 | 6.110 | 5.980 | 6.110 | 6.110 | 2,462 |
| 2025-02-10 | 6.000 | 6.060 | 5.960 | 6.060 | 6.060 | 2,785 |
| 2025-02-07 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 2,873 |
| 2025-02-06 | 6.040 | 6.050 | 5.950 | 6.050 | 6.050 | 2,182 |
| 2025-02-05 | 6.090 | 6.090 | 5.950 | 6.050 | 6.050 | 2,636 |
| 2025-02-04 | 6.070 | 6.140 | 6.030 | 6.140 | 6.140 | 2,481 |
| 2025-02-03 | 6.250 | 6.250 | 6.020 | 6.160 | 6.160 | 3,346 |
| 2025-01-31 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 3,707 |
| 2025-01-30 | 6.020 | 6.210 | 6.010 | 6.170 | 6.170 | 3,962 |
| 2025-01-29 | 6.030 | 6.100 | 5.990 | 6.080 | 6.080 | 2,470 |
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.