SHUL4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.970 | 6.080 | 5.950 | 6.030 | 6.030 | 2,189 |
| 2025-01-27 | 5.770 | 6.090 | 5.740 | 6.090 | 6.090 | 3,404 |
| 2025-01-24 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 2,323 |
| 2025-01-23 | 5.820 | 5.860 | 5.740 | 5.820 | 5.820 | 2,478 |
| 2025-01-22 | 5.790 | 5.900 | 5.750 | 5.860 | 5.860 | 3,043 |
| 2025-01-21 | 5.670 | 5.810 | 5.640 | 5.690 | 5.690 | 2,317 |
| 2025-01-20 | 5.720 | 5.800 | 5.600 | 5.800 | 5.800 | 2,698 |
| 2025-01-17 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 2,406 |
| 2025-01-16 | 5.670 | 5.710 | 5.590 | 5.680 | 5.680 | 3,142 |
| 2025-01-15 | 5.600 | 5.750 | 5.560 | 5.620 | 5.620 | 3,077 |
| 2025-01-14 | 5.570 | 5.610 | 5.520 | 5.520 | 5.520 | 2,664 |
| 2025-01-13 | 5.660 | 5.670 | 5.510 | 5.520 | 5.520 | 3,587 |
| 2025-01-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 3,403 |
| 2025-01-09 | 5.530 | 5.680 | 5.530 | 5.680 | 5.680 | 1,937 |
| 2025-01-08 | 5.680 | 5.680 | 5.510 | 5.650 | 5.650 | 3,878 |
| 2025-01-07 | 5.510 | 5.640 | 5.510 | 5.630 | 5.630 | 3,675 |
| 2025-01-06 | 5.550 | 5.660 | 5.510 | 5.590 | 5.590 | 3,716 |
| 2025-01-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 4,029 |
| 2025-01-02 | 5.910 | 5.910 | 5.580 | 5.600 | 5.600 | 5,056 |
| 2024-12-30 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 4,677 |
| 2024-12-27 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 4,396 |
| 2024-12-26 | 5.700 | 5.730 | 5.550 | 5.690 | 5.690 | 4,318 |
| 2024-12-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 4,510 |
| 2024-12-20 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 4,237 |
| 2024-12-19 | 5.490 | 5.580 | 5.440 | 5.580 | 5.580 | 4,208 |
| 2024-12-18 | 5.570 | 5.590 | 5.400 | 5.410 | 5.410 | 5,590 |
| 2024-12-17 | 5.600 | 5.600 | 5.460 | 5.460 | 5.460 | 4,671 |
| 2024-12-16 | 5.600 | 5.650 | 5.540 | 5.570 | 5.570 | 3,775 |
| 2024-12-13 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 4,979 |
| 2024-12-12 | 5.650 | 5.800 | 5.620 | 5.730 | 5.730 | 4,246 |
| 2024-12-11 | 5.720 | 5.800 | 5.640 | 5.720 | 5.720 | 3,857 |
| 2024-12-10 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
← NewerPage 8 of 8 · 452 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.