Schulz S.A. (BVMF:SHUL4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock5.33
-0.03 (-0.56%)
At close: Mar 4, 2026
Schulz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.43 | 5.46 | 5.30 | 5.33 | 5.33 | -0.56% | 439,100 |
| Mar 3, 2026 | 5.40 | 5.45 | 5.10 | 5.36 | 5.36 | -2.37% | 856,900 |
| Mar 2, 2026 | 5.60 | 5.63 | 5.46 | 5.49 | 5.49 | -2.31% | 776,400 |
| Feb 27, 2026 | 5.71 | 5.73 | 5.62 | 5.62 | 5.62 | -1.92% | 324,600 |
| Feb 26, 2026 | 5.62 | 5.74 | 5.62 | 5.73 | 5.73 | 1.06% | 283,000 |
| Feb 25, 2026 | 5.66 | 5.69 | 5.62 | 5.67 | 5.67 | 0.18% | 380,400 |
| Feb 24, 2026 | 5.61 | 5.69 | 5.60 | 5.66 | 5.66 | 1.62% | 259,700 |
| Feb 23, 2026 | 5.59 | 5.63 | 5.57 | 5.57 | 5.57 | -1.42% | 281,000 |
| Feb 20, 2026 | 5.55 | 5.65 | 5.45 | 5.65 | 5.65 | 1.99% | 269,400 |
| Feb 19, 2026 | 5.50 | 5.54 | 5.40 | 5.54 | 5.54 | 0.73% | 286,700 |
| Feb 18, 2026 | 5.60 | 5.60 | 5.44 | 5.50 | 5.50 | -0.90% | 221,400 |
| Feb 13, 2026 | 5.47 | 5.55 | 5.39 | 5.55 | 5.55 | 1.28% | 322,800 |
| Feb 12, 2026 | 5.65 | 5.65 | 5.42 | 5.48 | 5.48 | -1.97% | 422,700 |
| Feb 11, 2026 | 5.58 | 5.65 | 5.53 | 5.59 | 5.59 | 0.54% | 299,000 |
| Feb 10, 2026 | 5.61 | 5.64 | 5.52 | 5.56 | 5.56 | -0.71% | 270,200 |
| Feb 9, 2026 | 5.49 | 5.62 | 5.45 | 5.60 | 5.60 | 2.19% | 465,100 |
| Feb 6, 2026 | 5.42 | 5.48 | 5.34 | 5.48 | 5.48 | 2.24% | 338,800 |
| Feb 5, 2026 | 5.31 | 5.47 | 5.31 | 5.36 | 5.36 | 0.75% | 452,200 |
| Feb 4, 2026 | 5.46 | 5.46 | 5.29 | 5.32 | 5.32 | -2.74% | 594,000 |
| Feb 3, 2026 | 5.31 | 5.50 | 5.29 | 5.47 | 5.47 | 3.21% | 796,400 |
| Feb 2, 2026 | 5.30 | 5.33 | 5.19 | 5.30 | 5.30 | -0.75% | 384,800 |
| Jan 30, 2026 | 5.25 | 5.34 | 5.21 | 5.34 | 5.34 | 1.91% | 452,000 |
| Jan 29, 2026 | 5.26 | 5.26 | 5.15 | 5.24 | 5.24 | 0.38% | 396,800 |
| Jan 28, 2026 | 5.24 | 5.27 | 5.15 | 5.22 | 5.22 | 0.19% | 388,300 |
| Jan 27, 2026 | 5.20 | 5.28 | 5.20 | 5.21 | 5.21 | -0.19% | 535,200 |
| Jan 26, 2026 | 5.17 | 5.23 | 5.10 | 5.22 | 5.22 | 0.97% | 441,500 |
| Jan 23, 2026 | 5.03 | 5.23 | 4.99 | 5.17 | 5.17 | 3.61% | 773,500 |
| Jan 22, 2026 | 4.98 | 5.06 | 4.95 | 4.99 | 4.99 | 0.20% | 638,800 |
| Jan 21, 2026 | 4.98 | 5.02 | 4.95 | 4.98 | 4.98 | 0.61% | 643,300 |
| Jan 20, 2026 | 5.06 | 5.06 | 4.93 | 4.95 | 4.95 | -2.37% | 473,200 |
| Jan 19, 2026 | 5.00 | 5.07 | 4.97 | 5.07 | 5.07 | 1.40% | 250,200 |
| Jan 16, 2026 | 5.06 | 5.08 | 4.99 | 5.00 | 5.00 | -1.19% | 162,300 |
| Jan 15, 2026 | 5.01 | 5.06 | 4.98 | 5.06 | 5.06 | 1.00% | 278,300 |
| Jan 14, 2026 | 4.95 | 5.01 | 4.93 | 5.01 | 5.01 | 1.21% | 259,400 |
| Jan 13, 2026 | 5.07 | 5.07 | 4.93 | 4.95 | 4.95 | -2.37% | 413,500 |
| Jan 12, 2026 | 5.12 | 5.12 | 4.99 | 5.07 | 5.07 | -0.78% | 320,100 |
| Jan 9, 2026 | 5.09 | 5.13 | 5.06 | 5.11 | 5.11 | 0.39% | 190,100 |
| Jan 8, 2026 | 5.14 | 5.14 | 5.06 | 5.09 | 5.09 | -0.97% | 150,400 |
| Jan 7, 2026 | 5.06 | 5.14 | 4.98 | 5.14 | 5.14 | 1.58% | 310,900 |
| Jan 6, 2026 | 4.93 | 5.06 | 4.92 | 5.06 | 5.06 | 2.22% | 342,500 |
| Jan 5, 2026 | 4.94 | 5.02 | 4.86 | 4.95 | 4.95 | 0.61% | 443,000 |
| Jan 2, 2026 | 5.10 | 5.10 | 4.92 | 4.92 | 4.92 | -2.57% | 436,800 |
| Dec 30, 2025 | 5.01 | 5.09 | 4.98 | 5.05 | 5.05 | - | 324,500 |
| Dec 29, 2025 | 5.03 | 5.08 | 4.97 | 5.05 | 4.96 | -3.26% | 294,500 |
| Dec 26, 2025 | 5.23 | 5.24 | 5.14 | 5.22 | 4.84 | -0.19% | 289,300 |
| Dec 23, 2025 | 5.14 | 5.23 | 5.14 | 5.23 | 4.85 | 1.75% | 181,200 |
| Dec 22, 2025 | 5.13 | 5.16 | 5.09 | 5.14 | 4.77 | 0.39% | 296,800 |
| Dec 19, 2025 | 5.12 | 5.18 | 5.10 | 5.12 | 4.75 | 0.20% | 214,900 |
| Dec 18, 2025 | 5.12 | 5.15 | 5.10 | 5.11 | 4.74 | -0.20% | 177,700 |
| Dec 17, 2025 | 5.12 | 5.15 | 5.05 | 5.12 | 4.75 | 0.20% | 432,900 |