Schulz S.A. (BVMF:SHUL4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock5.37
0.00 (0.00%)
Apr 14, 2026, 5:06 PM GMT-3
Schulz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 216,900 |
| 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 |
| Mar 5, 2026 | 5.48 | 5.48 | 5.23 | 5.29 | 5.23 | -0.75% | 278,100 |
| Mar 4, 2026 | 5.43 | 5.46 | 5.30 | 5.33 | 5.27 | -0.56% | 439,100 |
| Mar 3, 2026 | 5.40 | 5.45 | 5.10 | 5.36 | 5.30 | -2.37% | 856,900 |
| Mar 2, 2026 | 5.60 | 5.63 | 5.46 | 5.49 | 5.42 | -2.31% | 776,400 |
| Feb 27, 2026 | 5.71 | 5.73 | 5.62 | 5.62 | 5.55 | -1.92% | 324,600 |
| Feb 26, 2026 | 5.62 | 5.74 | 5.62 | 5.73 | 5.66 | 1.06% | 283,000 |
| Feb 25, 2026 | 5.66 | 5.69 | 5.62 | 5.67 | 5.60 | 0.18% | 380,400 |
| Feb 24, 2026 | 5.61 | 5.69 | 5.60 | 5.66 | 5.59 | 1.62% | 259,700 |
| Feb 23, 2026 | 5.59 | 5.63 | 5.57 | 5.57 | 5.50 | -1.42% | 281,000 |
| Feb 20, 2026 | 5.55 | 5.65 | 5.45 | 5.65 | 5.58 | 1.99% | 269,400 |
| Feb 19, 2026 | 5.50 | 5.54 | 5.40 | 5.54 | 5.47 | 0.73% | 286,700 |
| Feb 18, 2026 | 5.60 | 5.60 | 5.44 | 5.50 | 5.43 | -0.90% | 221,400 |
| Feb 13, 2026 | 5.47 | 5.55 | 5.39 | 5.55 | 5.48 | 1.28% | 322,800 |
| Feb 12, 2026 | 5.65 | 5.65 | 5.42 | 5.48 | 5.41 | -1.97% | 422,700 |
| Feb 11, 2026 | 5.58 | 5.65 | 5.53 | 5.59 | 5.52 | 0.54% | 299,000 |
| Feb 10, 2026 | 5.61 | 5.64 | 5.52 | 5.56 | 5.49 | -0.71% | 270,200 |
| Feb 9, 2026 | 5.49 | 5.62 | 5.45 | 5.60 | 5.53 | 2.19% | 465,100 |
| Feb 6, 2026 | 5.42 | 5.48 | 5.34 | 5.48 | 5.41 | 2.24% | 338,800 |
| Feb 5, 2026 | 5.31 | 5.47 | 5.31 | 5.36 | 5.30 | 0.75% | 452,200 |
| Feb 4, 2026 | 5.46 | 5.46 | 5.29 | 5.32 | 5.26 | -2.74% | 594,000 |
| Feb 3, 2026 | 5.31 | 5.50 | 5.29 | 5.47 | 5.40 | 3.21% | 796,400 |
| Feb 2, 2026 | 5.30 | 5.33 | 5.19 | 5.30 | 5.24 | -0.75% | 384,800 |
| Jan 30, 2026 | 5.25 | 5.34 | 5.21 | 5.34 | 5.28 | 1.91% | 452,000 |