Schulz S.A. (BVMF:SHUL4)
Brazil · Delayed Price · Currency is BRL 5.11
+0.12 (2.40%)
Oct 7, 2026, 5:03 PM GMT-3
Schulz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.97 | 5.11 | 4.95 | 5.11 | 5.11 | 2.40% | 777,500 |
| Oct 6, 2026 | 4.88 | 4.99 | 4.76 | 4.99 | 4.99 | 4.83% | 843,700 |
| Oct 5, 2026 | 4.77 | 4.99 | 4.76 | 4.76 | 4.76 | 1.28% | 1,394,400 |
| Oct 2, 2026 | 4.53 | 4.70 | 4.49 | 4.70 | 4.70 | 3.75% | 556,800 |
| Oct 1, 2026 | 4.49 | 4.55 | 4.43 | 4.53 | 4.53 | 1.57% | 535,200 |
| Sep 30, 2026 | 4.40 | 4.46 | 4.36 | 4.46 | 4.46 | 1.59% | 1,044,500 |
| Sep 29, 2026 | 4.34 | 4.40 | 4.33 | 4.39 | 4.39 | - | 253,700 |
| Sep 28, 2026 | 4.40 | 4.40 | 4.29 | 4.39 | 4.39 | -0.23% | 582,700 |
| Sep 25, 2026 | 4.30 | 4.40 | 4.22 | 4.40 | 4.40 | 3.93% | 789,700 |
| Sep 24, 2026 | 4.35 | 4.37 | 4.29 | 4.30 | 4.23 | -0.46% | 1,334,000 |
| Sep 23, 2026 | 4.36 | 4.37 | 4.32 | 4.32 | 4.25 | -1.59% | 592,800 |
| Sep 22, 2026 | 4.38 | 4.39 | 4.34 | 4.39 | 4.32 | 0.92% | 780,600 |
| Sep 21, 2026 | 4.37 | 4.37 | 4.31 | 4.35 | 4.28 | 0.23% | 363,600 |
| Sep 18, 2026 | 4.36 | 4.37 | 4.30 | 4.34 | 4.27 | -0.23% | 458,600 |
| Sep 17, 2026 | 4.38 | 4.38 | 4.28 | 4.35 | 4.28 | -0.23% | 659,500 |
| Sep 16, 2026 | 4.38 | 4.41 | 4.33 | 4.36 | 4.29 | 0.23% | 468,900 |
| Sep 15, 2026 | 4.40 | 4.40 | 4.33 | 4.35 | 4.28 | - | 545,200 |
| Sep 14, 2026 | 4.42 | 4.43 | 4.33 | 4.35 | 4.28 | -1.36% | 662,200 |
| Sep 11, 2026 | 4.55 | 4.55 | 4.41 | 4.41 | 4.34 | -2.00% | 526,800 |
| Sep 10, 2026 | 4.43 | 4.50 | 4.43 | 4.50 | 4.43 | 0.90% | 784,600 |
| Sep 9, 2026 | 4.47 | 4.50 | 4.44 | 4.46 | 4.39 | -1.11% | 353,600 |
| Sep 8, 2026 | 4.47 | 4.52 | 4.47 | 4.51 | 4.44 | 0.89% | 532,500 |
| Sep 4, 2026 | 4.50 | 4.50 | 4.39 | 4.47 | 4.40 | - | 938,200 |
| Sep 3, 2026 | 4.50 | 4.52 | 4.42 | 4.47 | 4.40 | 0.45% | 594,800 |
| Sep 2, 2026 | 4.49 | 4.56 | 4.45 | 4.45 | 4.38 | - | 1,012,700 |
| Sep 1, 2026 | 4.56 | 4.56 | 4.44 | 4.45 | 4.38 | -1.55% | 908,200 |
| Aug 31, 2026 | 4.55 | 4.59 | 4.52 | 4.52 | 4.45 | -1.09% | 323,500 |
| Aug 28, 2026 | 4.57 | 4.58 | 4.50 | 4.57 | 4.50 | - | 265,900 |
| Aug 27, 2026 | 4.53 | 4.58 | 4.50 | 4.57 | 4.50 | 0.88% | 371,800 |
| Aug 26, 2026 | 4.49 | 4.55 | 4.45 | 4.53 | 4.46 | 0.89% | 322,400 |
| Aug 25, 2026 | 4.48 | 4.51 | 4.42 | 4.49 | 4.42 | 0.45% | 223,900 |
| Aug 24, 2026 | 4.46 | 4.49 | 4.42 | 4.47 | 4.40 | 0.22% | 382,500 |
| Aug 21, 2026 | 4.38 | 4.46 | 4.35 | 4.46 | 4.39 | 3.00% | 220,000 |
| Aug 20, 2026 | 4.37 | 4.42 | 4.29 | 4.33 | 4.26 | -0.92% | 448,800 |
| Aug 19, 2026 | 4.37 | 4.45 | 4.30 | 4.37 | 4.30 | - | 405,800 |
| Aug 18, 2026 | 4.31 | 4.37 | 4.29 | 4.37 | 4.30 | 1.16% | 284,500 |
| Aug 17, 2026 | 4.31 | 4.32 | 4.23 | 4.32 | 4.25 | 0.47% | 400,100 |
| Aug 14, 2026 | 4.21 | 4.30 | 4.17 | 4.30 | 4.23 | 2.38% | 466,500 |
| Aug 13, 2026 | 4.20 | 4.27 | 4.18 | 4.20 | 4.14 | - | 229,300 |
| Aug 12, 2026 | 4.17 | 4.29 | 4.17 | 4.20 | 4.14 | -0.71% | 1,142,900 |
| Aug 11, 2026 | 4.32 | 4.32 | 4.18 | 4.23 | 4.16 | -2.31% | 558,000 |
| Aug 10, 2026 | 4.31 | 4.36 | 4.28 | 4.33 | 4.26 | - | 349,400 |
| Aug 7, 2026 | 4.50 | 4.50 | 4.28 | 4.33 | 4.26 | -3.35% | 995,900 |
| Aug 6, 2026 | 4.52 | 4.52 | 4.46 | 4.48 | 4.41 | -0.88% | 411,500 |
| Aug 5, 2026 | 4.56 | 4.58 | 4.48 | 4.52 | 4.45 | -0.88% | 392,600 |
| Aug 4, 2026 | 4.54 | 4.58 | 4.52 | 4.56 | 4.49 | 0.22% | 294,700 |
| Aug 3, 2026 | 4.50 | 4.55 | 4.49 | 4.55 | 4.48 | 1.56% | 431,000 |
| Jul 31, 2026 | 4.63 | 4.63 | 4.48 | 4.48 | 4.41 | -2.18% | 282,400 |
| Jul 30, 2026 | 4.53 | 4.58 | 4.49 | 4.58 | 4.51 | 1.55% | 400,600 |
| Jul 29, 2026 | 4.51 | 4.53 | 4.46 | 4.51 | 4.44 | 0.22% | 498,800 |