ZUE S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.90	12.15	11.65	12.00	12.00	0.84%	4,340
Sep 3, 2026	12.15	12.20	11.90	11.90	11.90	-2.46%	5,662
Sep 2, 2026	12.25	12.25	12.00	12.20	12.20	0.83%	6,518
Sep 1, 2026	12.20	12.40	11.85	12.10	12.10	1.68%	29,250
Aug 31, 2026	11.80	12.00	11.80	11.90	11.90	0.85%	4,983
Aug 28, 2026	11.95	11.95	11.50	11.80	11.80	-0.84%	4,724
Aug 27, 2026	11.95	11.95	11.75	11.90	11.90	-	1,483
Aug 26, 2026	11.60	11.90	11.45	11.90	11.90	2.59%	8,675
Aug 25, 2026	11.50	11.60	11.35	11.60	11.60	1.31%	2,589
Aug 24, 2026	11.65	11.85	11.45	11.45	11.45	-1.72%	7,609
Aug 21, 2026	11.50	11.65	11.45	11.65	11.65	0.43%	2,229
Aug 20, 2026	11.45	11.65	11.45	11.60	11.60	1.31%	633
Aug 19, 2026	11.80	11.80	11.45	11.45	11.45	-0.43%	6,580
Aug 18, 2026	11.85	11.85	11.50	11.50	11.50	-2.95%	6,453
Aug 17, 2026	12.00	12.00	11.85	11.85	11.85	-	2,719
Aug 14, 2026	11.55	12.15	11.55	11.85	11.85	-	8,546
Aug 13, 2026	11.85	11.85	11.55	11.85	11.85	-	966
Aug 12, 2026	11.70	11.85	11.55	11.85	11.85	2.60%	6,190
Aug 11, 2026	11.50	11.75	11.50	11.55	11.55	0.43%	895
Aug 10, 2026	11.50	11.80	11.50	11.50	11.50	-	8,870
Aug 7, 2026	11.90	11.90	11.30	11.50	11.50	-0.86%	7,800
Aug 6, 2026	11.65	11.85	11.45	11.60	11.60	-	6,858
Aug 5, 2026	11.75	11.75	11.45	11.60	11.60	0.87%	2,227
Aug 4, 2026	11.75	11.80	11.50	11.50	11.50	-	1,907
Aug 3, 2026	11.70	11.80	11.30	11.50	11.50	-1.71%	4,670
Jul 31, 2026	11.60	11.70	11.35	11.70	11.70	0.86%	3,776
Jul 30, 2026	11.55	11.60	11.50	11.60	11.60	-	901
Jul 29, 2026	11.70	11.70	11.55	11.60	11.60	-0.85%	216
Jul 28, 2026	11.65	11.70	11.50	11.70	11.70	0.43%	708
Jul 27, 2026	11.40	11.70	11.20	11.65	11.65	2.64%	3,955
Jul 24, 2026	11.80	11.80	11.05	11.35	11.35	-3.40%	2,637
Jul 23, 2026	12.00	12.05	11.50	11.75	11.75	-2.08%	6,870
Jul 22, 2026	11.70	12.00	11.70	12.00	12.00	3.90%	8,179
Jul 21, 2026	11.40	11.70	11.05	11.55	11.55	1.32%	3,416
Jul 20, 2026	11.40	11.40	11.35	11.40	11.40	0.44%	1,311
Jul 17, 2026	11.00	11.40	11.00	11.35	11.35	1.34%	7,335
Jul 16, 2026	11.10	11.20	10.95	11.20	11.20	-	9,668
Jul 15, 2026	11.30	11.30	11.05	11.20	11.20	-1.32%	7,284
Jul 14, 2026	11.30	11.45	11.20	11.35	11.35	-0.87%	6,620
Jul 13, 2026	11.40	11.70	11.25	11.45	11.45	-0.43%	8,395
Jul 10, 2026	11.55	11.75	10.90	11.50	11.50	-0.43%	19,327
Jul 9, 2026	12.10	12.10	11.55	11.55	11.55	-4.55%	33,691
Jul 8, 2026	12.40	12.50	11.95	12.10	12.10	-2.42%	10,086
Jul 7, 2026	12.50	12.55	12.25	12.40	12.40	-0.80%	318
Jul 6, 2026	12.25	12.50	12.25	12.50	12.50	-	2,821
Jul 3, 2026	12.65	12.70	12.30	12.50	12.50	2.04%	2,535
Jul 2, 2026	12.30	12.70	12.10	12.25	12.25	-0.41%	2,530
Jul 1, 2026	12.15	12.30	12.05	12.30	12.30	0.82%	1,578
Jun 30, 2026	12.20	12.20	12.00	12.20	12.20	-	771
Jun 29, 2026	12.00	12.30	11.95	12.20	12.20	-0.81%	2,769