ZUE S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.35	12.60	12.35	12.60	12.60	0.40%	6,526
May 25, 2026	12.70	12.70	11.95	12.55	12.55	-1.18%	30,147
May 22, 2026	12.45	12.70	12.40	12.70	12.70	-0.39%	17,499
May 21, 2026	12.80	12.80	12.45	12.75	12.75	-	10,978
May 20, 2026	12.85	12.85	12.55	12.75	12.75	0.79%	5,839
May 19, 2026	12.85	12.85	12.50	12.65	12.65	-1.17%	8,851
May 18, 2026	12.40	12.80	11.90	12.80	12.80	3.23%	20,258
May 15, 2026	12.95	13.10	12.15	12.40	12.40	-4.25%	48,910
May 14, 2026	12.75	12.95	12.65	12.95	12.95	-	12,242
May 13, 2026	12.90	13.05	12.75	12.95	12.95	-	8,380
May 12, 2026	13.20	13.20	12.80	12.95	12.95	-1.15%	3,841
May 11, 2026	12.75	13.10	12.65	13.10	13.10	3.15%	11,702
May 8, 2026	12.95	13.00	12.70	12.70	12.70	-1.93%	15,867
May 7, 2026	12.85	12.95	12.80	12.95	12.95	0.78%	5,790
May 6, 2026	12.90	13.15	12.75	12.85	12.85	0.39%	10,542
May 5, 2026	13.05	13.10	12.65	12.80	12.80	-1.54%	14,100
May 4, 2026	13.05	13.05	12.70	13.00	13.00	-0.76%	14,692
Apr 30, 2026	12.85	13.10	12.85	13.10	13.10	0.38%	2,318
Apr 29, 2026	13.00	13.50	12.75	13.05	13.05	0.38%	17,046
Apr 28, 2026	13.15	13.15	12.75	13.00	13.00	-1.14%	10,834
Apr 27, 2026	13.00	13.50	12.90	13.15	13.15	0.38%	22,411
Apr 24, 2026	12.85	13.20	12.70	13.10	13.10	-	35,874
Apr 23, 2026	13.20	13.20	12.70	13.10	13.10	-0.38%	39,825
Apr 22, 2026	13.50	13.70	12.90	13.15	13.15	-1.87%	50,413
Apr 21, 2026	14.15	14.35	13.30	13.40	13.40	-4.96%	105,973
Apr 20, 2026	13.75	14.15	13.60	14.10	14.10	4.83%	62,017
Apr 17, 2026	13.25	13.55	13.10	13.45	13.45	1.13%	41,664
Apr 16, 2026	13.75	14.00	13.20	13.30	13.30	-3.27%	48,946
Apr 15, 2026	13.70	14.00	13.60	13.75	13.75	-	32,270
Apr 14, 2026	13.55	13.90	13.50	13.75	13.75	1.48%	68,689
Apr 13, 2026	13.20	13.60	13.20	13.55	13.55	1.12%	29,810
Apr 10, 2026	12.85	13.50	12.70	13.40	13.40	3.47%	90,864
Apr 9, 2026	13.05	13.05	12.60	12.95	12.95	-0.77%	22,142
Apr 8, 2026	13.15	13.25	12.65	13.05	13.05	2.35%	19,046
Apr 7, 2026	13.20	13.35	12.55	12.75	12.75	-1.54%	32,226
Apr 2, 2026	12.80	13.25	12.30	12.95	12.95	-1.15%	36,497
Apr 1, 2026	12.30	13.45	12.30	13.10	13.10	4.80%	183,167
Mar 31, 2026	12.10	12.50	11.75	12.50	12.50	4.17%	7,497
Mar 30, 2026	12.20	12.20	11.60	12.00	12.00	-1.64%	8,169
Mar 27, 2026	12.10	12.35	11.85	12.20	12.20	-1.61%	4,960
Mar 26, 2026	12.10	12.70	12.00	12.40	12.40	2.48%	18,512
Mar 25, 2026	12.00	12.10	11.90	12.10	12.10	0.83%	1,833
Mar 24, 2026	12.10	12.10	11.90	12.00	12.00	-0.83%	1,949
Mar 23, 2026	12.00	12.40	11.65	12.10	12.10	-2.02%	12,540
Mar 20, 2026	12.05	12.40	12.05	12.35	12.35	-	4,162
Mar 19, 2026	12.15	12.40	11.85	12.35	12.35	0.41%	12,299
Mar 18, 2026	12.35	12.75	12.20	12.30	12.30	-0.40%	20,528
Mar 17, 2026	11.85	12.35	11.85	12.35	12.35	1.65%	5,099
Mar 16, 2026	12.15	12.15	12.00	12.15	12.15	-0.41%	4,119
Mar 13, 2026	12.45	12.45	11.85	12.20	12.20	1.67%	15,884