Schulz S.A. (BVMF:SHUL4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock4.950
-0.060 (-1.20%)
May 19, 2026, 5:07 PM GMT-3
Schulz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.96 | 5.01 | 4.88 | 4.98 | - | -0.60% | 357,600 |
| May 18, 2026 | 5.01 | 5.14 | 4.98 | 5.01 | 5.01 | 1.21% | 526,700 |
| May 15, 2026 | 4.98 | 5.03 | 4.92 | 4.95 | 4.95 | -1.39% | 989,500 |
| May 14, 2026 | 5.04 | 5.11 | 5.02 | 5.02 | 5.02 | -0.59% | 474,700 |
| May 13, 2026 | 5.18 | 5.20 | 5.01 | 5.05 | 5.05 | -3.44% | 658,800 |
| May 12, 2026 | 5.22 | 5.24 | 5.10 | 5.23 | 5.23 | 0.38% | 508,400 |
| May 11, 2026 | 5.25 | 5.25 | 5.18 | 5.21 | 5.21 | -0.57% | 351,900 |
| May 8, 2026 | 5.20 | 5.25 | 5.13 | 5.24 | 5.24 | 3.15% | 1,027,300 |
| May 7, 2026 | 5.25 | 5.25 | 5.08 | 5.08 | 5.08 | -3.24% | 695,900 |
| May 6, 2026 | 5.35 | 5.40 | 5.23 | 5.25 | 5.25 | -1.50% | 604,700 |
| May 5, 2026 | 5.27 | 5.33 | 5.21 | 5.33 | 5.33 | 1.91% | 296,400 |
| May 4, 2026 | 5.26 | 5.29 | 5.16 | 5.23 | 5.23 | 0.38% | 395,600 |
| Apr 30, 2026 | 5.14 | 5.30 | 5.12 | 5.21 | 5.21 | 2.36% | 501,200 |
| Apr 29, 2026 | 5.10 | 5.15 | 5.07 | 5.09 | 5.09 | - | 668,600 |
| Apr 28, 2026 | 5.24 | 5.24 | 5.09 | 5.09 | 5.09 | -2.86% | 641,300 |
| Apr 27, 2026 | 5.39 | 5.39 | 5.18 | 5.24 | 5.24 | -2.60% | 505,200 |
| Apr 24, 2026 | 5.42 | 5.43 | 5.32 | 5.38 | 5.38 | -1.10% | 446,600 |
| Apr 23, 2026 | 5.51 | 5.57 | 5.42 | 5.44 | 5.44 | -1.81% | 594,700 |
| Apr 22, 2026 | 5.48 | 5.54 | 5.44 | 5.54 | 5.54 | 1.09% | 527,400 |
| Apr 20, 2026 | 5.36 | 5.48 | 5.30 | 5.48 | 5.48 | 3.01% | 591,200 |
| Apr 17, 2026 | 5.37 | 5.45 | 5.32 | 5.32 | 5.32 | -0.19% | 464,500 |
| Apr 16, 2026 | 5.35 | 5.39 | 5.33 | 5.33 | 5.33 | -0.37% | 263,000 |
| Apr 15, 2026 | 5.35 | 5.36 | 5.30 | 5.35 | 5.35 | -0.37% | 190,400 |
| Apr 14, 2026 | 5.35 | 5.44 | 5.31 | 5.37 | 5.37 | - | 407,800 |
| Apr 13, 2026 | 5.35 | 5.39 | 5.30 | 5.37 | 5.37 | 0.37% | 215,500 |
| Apr 10, 2026 | 5.31 | 5.36 | 5.26 | 5.35 | 5.35 | 1.13% | 343,900 |
| Apr 9, 2026 | 5.17 | 5.31 | 5.16 | 5.29 | 5.29 | 2.12% | 474,300 |
| Apr 8, 2026 | 5.20 | 5.25 | 5.13 | 5.18 | 5.18 | 1.97% | 491,000 |
| Apr 7, 2026 | 5.05 | 5.15 | 5.03 | 5.08 | 5.08 | 0.20% | 577,200 |
| Apr 6, 2026 | 5.21 | 5.21 | 5.03 | 5.07 | 5.07 | -2.50% | 686,000 |
| Apr 2, 2026 | 5.19 | 5.26 | 5.12 | 5.20 | 5.20 | - | 316,100 |
| Apr 1, 2026 | 5.17 | 5.28 | 5.13 | 5.20 | 5.20 | 0.39% | 588,300 |
| Mar 31, 2026 | 5.13 | 5.21 | 5.10 | 5.18 | 5.18 | 1.57% | 444,200 |
| Mar 30, 2026 | 5.15 | 5.16 | 5.07 | 5.10 | 5.10 | -0.97% | 342,800 |
| Mar 27, 2026 | 5.21 | 5.21 | 5.07 | 5.15 | 5.15 | -2.46% | 507,800 |
| Mar 26, 2026 | 5.35 | 5.41 | 5.25 | 5.28 | 5.22 | -1.49% | 403,800 |
| Mar 25, 2026 | 5.36 | 5.39 | 5.30 | 5.36 | 5.30 | 1.13% | 453,000 |
| Mar 24, 2026 | 5.26 | 5.30 | 5.20 | 5.30 | 5.24 | 0.95% | 427,100 |
| Mar 23, 2026 | 5.17 | 5.27 | 5.16 | 5.25 | 5.19 | 2.14% | 490,900 |
| Mar 20, 2026 | 5.11 | 5.21 | 5.09 | 5.14 | 5.08 | -1.53% | 904,500 |
| Mar 19, 2026 | 5.21 | 5.23 | 5.13 | 5.22 | 5.16 | 0.19% | 372,600 |
| Mar 18, 2026 | 5.23 | 5.27 | 5.20 | 5.21 | 5.15 | -0.95% | 628,000 |
| Mar 17, 2026 | 5.29 | 5.38 | 5.26 | 5.26 | 5.20 | -0.75% | 305,700 |
| Mar 16, 2026 | 5.31 | 5.35 | 5.26 | 5.30 | 5.24 | 0.95% | 194,800 |
| Mar 13, 2026 | 5.35 | 5.45 | 5.25 | 5.25 | 5.19 | -1.87% | 796,200 |
| Mar 12, 2026 | 5.36 | 5.39 | 5.30 | 5.35 | 5.29 | -1.47% | 405,300 |
| Mar 11, 2026 | 5.38 | 5.43 | 5.31 | 5.43 | 5.36 | 2.07% | 418,400 |
| Mar 10, 2026 | 5.22 | 5.36 | 5.22 | 5.32 | 5.26 | 1.53% | 286,200 |
| Mar 9, 2026 | 5.25 | 5.26 | 5.12 | 5.24 | 5.18 | -0.19% | 593,000 |
| Mar 6, 2026 | 5.28 | 5.28 | 5.18 | 5.25 | 5.19 | -0.76% | 287,900 |