Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SHUL4 - SCHULZ - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 5,40 | 5,36 | -0,92% | 5,36 | 5,45 | 5,39 | 5,35 | 5,38 | 1.062 | 276.012.600 |
| 4/6/2025 | 5,45 | 5,41 | -0,55% | 5,41 | 5,47 | 5,43 | 5,41 | 5,43 | 810 | 197.418.700 |
| 3/6/2025 | 5,38 | 5,44 | +1,12% | 5,37 | 5,47 | 5,41 | 5,42 | 5,44 | 1.734 | 259.320.100 |
| 2/6/2025 | 5,47 | 5,38 | -1,47% | 5,38 | 5,47 | 5,40 | 5,38 | 5,41 | 998 | 257.897.000 |
| 30/5/2025 | 5,57 | 5,46 | -0,73% | 5,41 | 5,57 | 5,44 | 5,45 | 5,46 | 1.323 | 202.020.600 |
| 29/5/2025 | 5,46 | 5,50 | 0,00% | 5,43 | 5,51 | 5,46 | 5,47 | 5,50 | 1.558 | 198.914.400 |
| 28/5/2025 | 5,55 | 5,50 | -1,61% | 5,45 | 5,55 | 5,48 | 5,47 | 5,51 | 789 | 253.786.300 |
| 27/5/2025 | 5,45 | 5,59 | +3,71% | 5,44 | 5,59 | 5,50 | 5,50 | 5,60 | 927 | 369.451.800 |
| 26/5/2025 | 5,45 | 5,39 | -1,10% | 5,39 | 5,48 | 5,42 | 5,38 | 5,43 | 725 | 188.971.600 |
| 23/5/2025 | 5,34 | 5,45 | +1,87% | 5,27 | 5,46 | 5,38 | 5,43 | 5,45 | 1.060 | 271.594.800 |
| 22/5/2025 | 5,40 | 5,35 | -0,93% | 5,35 | 5,43 | 5,37 | 5,35 | 5,36 | 740 | 227.232.100 |
| 21/5/2025 | 5,44 | 5,40 | -0,74% | 5,37 | 5,44 | 5,39 | 5,38 | 5,41 | 756 | 177.952.600 |
| 20/5/2025 | 5,42 | 5,44 | +0,55% | 5,34 | 5,46 | 5,40 | 5,41 | 5,44 | 965 | 261.433.700 |
| 19/5/2025 | 5,46 | 5,41 | -1,81% | 5,40 | 5,53 | 5,43 | 5,40 | 5,41 | 1.974 | 335.193.500 |
| 16/5/2025 | 5,53 | 5,51 | -1,43% | 5,48 | 5,57 | 5,53 | 5,51 | 5,52 | 1.280 | 277.435.500 |
| 15/5/2025 | 5,51 | 5,59 | +2,01% | 5,48 | 5,59 | 5,52 | 5,50 | 5,59 | 1.830 | 343.113.500 |
| 14/5/2025 | 5,54 | 5,48 | -1,79% | 5,48 | 5,58 | 5,52 | 5,47 | 5,53 | 1.065 | 158.833.000 |
| 13/5/2025 | 5,45 | 5,58 | +2,20% | 5,45 | 5,58 | 5,51 | 5,56 | 5,58 | 981 | 243.318.000 |
| 12/5/2025 | 5,56 | 5,46 | -1,62% | 5,39 | 5,56 | 5,43 | 5,41 | 5,47 | 952 | 237.730.800 |
| 9/5/2025 | 5,48 | 5,55 | +1,28% | 5,45 | 5,58 | 5,51 | 5,54 | 5,55 | 536 | 154.564.400 |
| 8/5/2025 | 5,48 | 5,48 | +0,37% | 5,44 | 5,54 | 5,48 | 5,48 | 5,50 | 980 | 247.966.200 |
| 7/5/2025 | 5,41 | 5,46 | +0,92% | 5,33 | 5,50 | 5,41 | 5,46 | 5,47 | 1.979 | 355.721.100 |
| 6/5/2025 | 5,50 | 5,41 | -1,81% | 5,36 | 5,51 | 5,40 | 5,40 | 5,42 | 2.944 | 576.221.400 |
| 5/5/2025 | 5,50 | 5,51 | -0,18% | 5,43 | 5,54 | 5,48 | 5,49 | 5,51 | 748 | 328.278.500 |
| 2/5/2025 | 5,49 | 5,52 | +0,73% | 5,45 | 5,52 | 5,48 | 5,50 | 5,52 | 822 | 246.974.500 |
| 29/4/2025 | 5,45 | 5,48 | +0,55% | 5,41 | 5,55 | 5,46 | 5,47 | 5,49 | 2.868 | 372.881.000 |
| 28/4/2025 | 5,50 | 5,45 | -1,62% | 5,42 | 5,53 | 5,45 | 5,43 | 5,45 | 1.171 | 352.674.900 |
| 25/4/2025 | 5,51 | 5,54 | +0,73% | 5,49 | 5,59 | 5,53 | 5,53 | 5,54 | 1.837 | 401.376.000 |
| 24/4/2025 | 5,50 | 5,50 | +0,18% | 5,44 | 5,57 | 5,51 | 5,50 | 5,55 | 1.734 | 211.747.600 |
| 23/4/2025 | 5,46 | 5,49 | +0,37% | 5,41 | 5,50 | 5,46 | 5,46 | 5,49 | 1.371 | 314.015.300 |
| 22/4/2025 | 5,51 | 5,47 | -0,55% | 5,42 | 5,51 | 5,46 | 5,46 | 5,48 | 1.117 | 279.357.100 |
| 17/4/2025 | 5,47 | 5,50 | +0,73% | 5,41 | 5,50 | 5,46 | 5,45 | 5,50 | 1.360 | 253.993.700 |
| 16/4/2025 | 5,49 | 5,46 | -0,55% | 5,39 | 5,50 | 5,44 | 5,41 | 5,46 | 795 | 188.794.700 |
| 15/4/2025 | 5,35 | 5,49 | +2,43% | 5,26 | 5,49 | 5,38 | 5,46 | 5,49 | 553 | 155.079.300 |
| 14/4/2025 | 5,37 | 5,36 | +1,13% | 5,21 | 5,37 | 5,31 | 5,28 | 5,36 | 1.550 | 382.505.500 |
| 11/4/2025 | 5,22 | 5,30 | +1,53% | 5,12 | 5,31 | 5,23 | 5,29 | 5,31 | 600 | 163.431.100 |
| 10/4/2025 | 5,30 | 5,22 | -1,88% | 5,21 | 5,40 | 5,30 | 5,22 | 5,25 | 2.384 | 316.265.500 |
| 9/4/2025 | 5,15 | 5,32 | +3,30% | 5,01 | 5,32 | 5,17 | 5,27 | 5,33 | 1.432 | 401.698.800 |
| 8/4/2025 | 5,17 | 5,15 | 0,00% | 5,04 | 5,25 | 5,10 | 5,15 | 5,16 | 1.516 | 430.752.800 |
| 7/4/2025 | 5,22 | 5,15 | -3,38% | 5,05 | 5,25 | 5,13 | 5,13 | 5,15 | 3.124 | 474.727.800 |
| 4/4/2025 | 5,50 | 5,33 | -2,20% | 5,28 | 5,50 | 5,33 | 5,33 | 5,34 | 1.062 | 345.011.100 |
| 3/4/2025 | 5,52 | 5,45 | -1,27% | 5,41 | 5,57 | 5,46 | 5,43 | 5,45 | 1.379 | 309.280.400 |
| 2/4/2025 | 5,55 | 5,52 | -0,54% | 5,49 | 5,58 | 5,52 | 5,50 | 5,52 | 800 | 206.609.400 |
| 1/4/2025 | 5,55 | 5,55 | -0,54% | 5,53 | 5,65 | 5,58 | 5,55 | 5,57 | 765 | 115.038.900 |
| 31/3/2025 | 5,60 | 5,58 | -0,36% | 5,53 | 5,63 | 5,57 | 5,55 | 5,59 | 439 | 129.293.800 |
| 28/3/2025 | 5,63 | 5,60 | -1,75% | 5,52 | 5,66 | 5,59 | 5,60 | 5,64 | 1.068 | 178.388.700 |
| 27/3/2025 | 5,75 | 5,70 | -0,87% | 5,68 | 5,78 | 5,71 | 5,70 | 5,71 | 614 | 207.143.700 |
| 26/3/2025 | 5,75 | 5,75 | +0,52% | 5,68 | 5,76 | 5,71 | 5,74 | 5,75 | 637 | 223.643.900 |
| 25/3/2025 | 5,82 | 5,72 | -0,17% | 5,66 | 5,82 | 5,71 | 5,71 | 5,73 | 657 | 221.953.000 |
| 24/3/2025 | 5,83 | 5,73 | -1,72% | 5,71 | 5,84 | 5,75 | 5,73 | 5,75 | 430 | 207.059.300 |
| 21/3/2025 | 5,79 | 5,83 | +0,52% | 5,71 | 5,83 | 5,78 | 5,80 | 5,83 | 525 | 132.928.300 |
| 20/3/2025 | 5,80 | 5,80 | -0,85% | 5,74 | 5,86 | 5,78 | 5,78 | 5,82 | 515 | 176.425.800 |
| 19/3/2025 | 5,80 | 5,85 | +0,86% | 5,77 | 5,89 | 5,81 | 5,85 | 5,86 | 693 | 187.886.300 |
| 18/3/2025 | 5,85 | 5,80 | -0,85% | 5,75 | 5,86 | 5,79 | 5,80 | 5,81 | 432 | 138.160.200 |
| 17/3/2025 | 5,81 | 5,85 | +0,52% | 5,75 | 5,85 | 5,80 | 5,79 | 5,85 | 881 | 196.466.200 |
| 14/3/2025 | 5,82 | 5,82 | 0,00% | 5,75 | 5,86 | 5,81 | 5,81 | 5,82 | 706 | 306.640.400 |
| 13/3/2025 | 5,73 | 5,82 | +0,17% | 5,73 | 5,85 | 5,79 | 5,79 | 5,82 | 649 | 99.354.100 |
| 12/3/2025 | 5,79 | 5,81 | +0,17% | 5,75 | 5,84 | 5,78 | 5,81 | 5,85 | 228 | 138.975.000 |
| 11/3/2025 | 5,84 | 5,80 | +0,52% | 5,68 | 5,84 | 5,75 | 5,76 | 5,81 | 593 | 163.616.500 |
| 10/3/2025 | 5,88 | 5,77 | -2,86% | 5,76 | 5,96 | 5,83 | 5,76 | 5,77 | 525 | 147.565.900 |
| 7/3/2025 | 5,75 | 5,94 | +3,13% | 5,72 | 5,99 | 5,91 | 5,88 | 5,94 | 1.056 | 132.678.900 |