Schulz SA (SHUL4)

SHUL4
🏛️ Brasil →
4.76
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 4.22 4.25 4.05 4.13 3.2M
2021-12-29 4.29 4.29 4.23 4.27 0.3M
2021-12-28 4.22 4.27 4.19 4.24 0.4M
2021-12-27 4.22 4.26 4.18 4.22 0.3M
2021-12-23 4.29 4.30 4.18 4.24 0.4M
2021-12-22 4.22 4.29 4.16 4.29 0.4M
2021-12-21 4.17 4.25 4.11 4.25 0.3M
2021-12-20 4.17 4.24 4.10 4.17 0.4M
2021-12-17 4.24 4.26 4.16 4.24 0.4M
2021-12-16 4.29 4.35 4.21 4.29 0.4M
2021-12-15 4.34 4.34 4.20 4.29 0.5M
2021-12-14 4.42 4.46 4.28 4.32 0.5M
2021-12-13 4.42 4.51 4.36 4.42 0.4M
2021-12-10 4.31 4.41 4.30 4.41 0.3M
2021-12-09 4.37 4.39 4.26 4.29 0.3M
2021-12-08 4.35 4.40 4.25 4.37 0.4M
2021-12-07 4.41 4.41 4.22 4.35 0.4M
2021-12-06 4.19 4.37 4.16 4.37 0.3M
2021-12-03 4.14 4.29 4.09 4.19 0.4M
2021-12-02 4.14 4.24 4.11 4.13 0.6M
2021-12-01 4.26 4.32 4.03 4.11 0.8M
2021-11-30 4.11 4.26 4.00 4.26 0.5M
2021-11-29 4.23 4.23 4.11 4.16 0.3M
2021-11-26 4.22 4.22 4.08 4.17 0.7M
2021-11-25 4.29 4.46 4.24 4.25 0.7M
2021-11-24 4.20 4.34 4.17 4.32 0.5M
2021-11-23 4.27 4.31 4.16 4.22 0.5M
2021-11-22 4.42 4.42 4.15 4.27 0.7M
2021-11-19 4.28 4.42 4.19 4.35 0.4M
2021-11-18 4.22 4.27 4.11 4.25 0.5M
2021-11-17 4.46 4.46 4.08 4.20 0.8M
2021-11-16 4.39 4.42 4.20 4.33 0.5M
2021-11-12 4.49 4.53 4.34 4.34 0.3M
2021-11-11 4.41 4.53 4.39 4.49 0.5M
2021-11-10 4.22 4.42 4.18 4.34 0.7M
2021-11-09 4.18 4.29 4.17 4.18 0.5M
2021-11-08 4.31 4.32 4.18 4.18 0.3M
2021-11-05 4.17 4.33 4.17 4.33 0.4M
2021-11-04 4.30 4.36 4.14 4.15 0.6M
2021-11-03 4.03 4.36 4.01 4.30 0.6M
2021-11-01 4.03 4.16 4.00 4.08 0.7M
2021-10-29 4.20 4.20 4.00 4.03 0.7M
2021-10-28 4.25 4.31 4.16 4.16 0.5M
2021-10-27 4.42 4.43 4.32 4.32 0.4M
2021-10-26 4.49 4.50 4.32 4.42 0.6M
2021-10-25 4.42 4.57 4.38 4.57 0.6M
2021-10-22 4.49 4.49 4.14 4.33 1.5M
2021-10-21 4.59 4.59 4.41 4.55 0.9M
2021-10-20 4.74 4.74 4.54 4.67 0.4M
2021-10-19 4.70 4.72 4.50 4.69 0.7M
2021-10-18 4.60 4.74 4.53 4.74 0.7M
2021-10-15 4.54 4.63 4.53 4.63 0.4M
2021-10-14 4.54 4.61 4.50 4.54 0.4M
2021-10-13 4.55 4.63 4.52 4.52 0.4M
2021-10-11 4.54 4.59 4.47 4.54 0.4M
2021-10-08 4.35 4.59 4.35 4.59 0.5M
2021-10-07 4.34 4.43 4.24 4.41 0.4M
2021-10-06 4.38 4.40 4.24 4.31 0.8M
2021-10-05 4.48 4.50 4.36 4.41 0.6M
2021-10-04 4.62 4.62 4.38 4.47 0.9M
2021-10-01 4.42 4.62 4.40 4.62 0.5M
2021-09-30 4.40 4.50 4.35 4.41 0.9M
2021-09-29 4.54 4.54 4.39 4.40 0.7M
2021-09-28 4.65 4.65 4.39 4.45 0.9M
2021-09-27 4.59 4.63 4.54 4.63 0.4M
2021-09-24 4.58 4.62 4.52 4.58 0.4M
2021-09-23 4.61 4.70 4.56 4.59 0.6M
2021-09-22 4.53 4.62 4.46 4.61 0.5M
2021-09-21 4.39 4.56 4.39 4.47 0.8M
2021-09-20 4.64 4.67 4.42 4.42 1.2M
2021-09-17 4.60 4.76 4.51 4.76 1.0M
2021-09-16 4.70 4.74 4.56 4.63 1.0M
2021-09-15 4.66 4.77 4.63 4.77 0.7M
2021-09-14 4.74 4.80 4.67 4.71 0.6M
2021-09-13 4.73 4.81 4.66 4.74 0.8M
2021-09-10 4.77 4.85 4.67 4.72 0.8M
2021-09-09 4.66 4.82 4.54 4.82 1.3M
2021-09-08 4.85 4.93 4.49 4.71 1.3M
2021-09-06 4.90 4.96 4.78 4.90 0.7M
2021-09-03 4.80 4.90 4.62 4.90 3.2M
2021-09-02 4.76 4.80 4.63 4.63 0.8M
2021-09-01 4.75 4.81 4.56 4.81 0.8M
2021-08-31 4.84 4.89 4.69 4.74 0.7M
2021-08-30 4.72 4.95 4.68 4.89 0.8M
2021-08-27 4.69 4.82 4.64 4.78 0.5M
2021-08-26 4.76 4.79 4.63 4.63 0.6M
2021-08-25 4.69 4.76 4.66 4.76 0.5M
2021-08-24 4.52 4.69 4.52 4.68 0.9M
2021-08-23 4.61 4.68 4.47 4.47 0.7M
2021-08-20 4.43 4.57 4.40 4.54 0.7M
2021-08-19 4.35 4.51 4.32 4.43 1.0M
2021-08-18 4.51 4.56 4.32 4.37 1.6M
2021-08-17 4.50 4.54 4.32 4.46 1.5M
2021-08-16 4.75 4.75 4.43 4.53 2.2M
2021-08-13 4.90 4.91 4.73 4.77 0.8M
2021-08-12 4.90 4.95 4.82 4.82 0.6M
2021-08-11 4.85 4.99 4.80 4.91 0.9M
2021-08-10 4.95 4.95 4.81 4.86 0.7M
2021-08-09 4.76 4.99 4.76 4.81 1.1M
2021-08-06 4.67 4.91 4.61 4.84 1.5M
2021-08-05 4.97 4.97 4.72 4.76 1.7M
2021-08-04 5.11 5.11 4.87 4.89 1.5M
2021-08-03 5.36 5.36 5.06 5.06 1.6M
2021-08-02 5.22 5.39 5.22 5.33 2.1M
2021-07-30 5.17 5.22 5.02 5.02 1.4M
2021-07-29 5.22 5.33 5.17 5.19 1.8M
2021-07-28 4.79 5.22 4.78 5.17 2.4M
2021-07-27 4.81 4.86 4.67 4.79 1.0M
2021-07-26 4.87 4.89 4.78 4.82 1.1M
2021-07-23 4.93 4.94 4.84 4.89 0.9M
2021-07-22 4.90 4.94 4.87 4.93 0.9M
2021-07-21 4.97 4.99 4.86 4.86 1.2M
2021-07-20 4.88 4.97 4.83 4.91 1.3M
2021-07-19 4.95 4.96 4.86 4.87 1.3M
2021-07-16 4.93 5.01 4.92 4.94 1.1M
2021-07-15 4.97 5.04 4.89 4.90 1.3M
2021-07-14 4.88 5.01 4.88 4.95 0.7M
2021-07-13 4.83 4.90 4.79 4.87 0.8M
2021-07-12 4.85 4.87 4.77 4.82 1.2M
2021-07-08 4.85 4.94 4.77 4.82 1.2M
2021-07-07 4.94 4.98 4.87 4.87 0.8M
2021-07-06 5.00 5.03 4.89 4.95 0.7M
2021-07-05 4.92 5.11 4.90 4.95 0.6M
2021-07-02 4.93 5.00 4.88 4.90 1.0M
2021-07-01 4.95 4.98 4.85 4.85 1.5M
2021-06-30 4.98 5.07 4.89 4.94 1.4M
2021-06-29 4.93 5.00 4.83 4.98 1.4M
2021-06-28 5.10 5.15 4.93 4.93 1.8M
2021-06-25 5.19 5.28 5.01 5.10 1.5M
2021-06-24 5.14 5.32 5.14 5.16 1.2M
2021-06-23 5.33 5.35 5.12 5.13 1.6M
2021-06-22 5.41 5.50 5.29 5.30 1.6M
2021-06-21 5.58 5.68 5.35 5.42 2.7M
2021-06-18 5.21 5.60 5.16 5.47 3.4M
2021-06-17 5.45 5.45 5.12 5.24 1.6M
2021-06-16 5.47 5.70 5.33 5.40 2.5M
2021-06-15 5.15 5.45 5.07 5.44 1.8M
2021-06-14 5.19 5.26 5.08 5.15 0.7M
2021-06-11 5.31 5.31 5.14 5.19 0.5M
2021-06-10 5.24 5.34 5.13 5.31 0.8M
2021-06-09 5.18 5.24 5.06 5.24 0.7M
2021-06-08 5.38 5.38 5.11 5.17 1.4M
2021-06-07 5.54 5.54 5.24 5.33 1.6M
2021-06-04 5.48 5.54 5.30 5.46 2.1M
2021-06-02 5.25 5.41 5.18 5.38 2.1M
2021-06-01 5.06 5.26 5.04 5.25 2.5M
2021-05-31 4.93 5.05 4.91 5.05 0.9M
2021-05-28 4.98 5.02 4.87 5.02 1.1M
2021-05-27 5.01 5.01 4.92 4.97 0.8M
2021-05-26 5.02 5.02 4.90 5.02 0.6M
2021-05-25 4.98 5.05 4.91 4.95 0.9M
2021-05-24 4.87 5.01 4.82 4.97 1.2M
2021-05-21 4.84 4.93 4.72 4.93 1.1M
2021-05-20 5.02 5.02 4.83 4.83 1.4M
2021-05-19 5.02 5.02 4.87 5.02 0.8M
2021-05-18 5.04 5.07 4.85 5.02 0.9M
2021-05-17 5.00 5.19 4.92 4.97 1.4M
2021-05-14 5.24 5.31 4.93 5.08 1.4M
2021-05-13 5.21 5.44 5.10 5.24 1.5M
2021-05-12 5.19 5.28 5.10 5.21 0.7M
2021-05-11 5.15 5.31 5.02 5.24 1.0M
2021-05-10 5.21 5.26 5.08 5.19 0.7M
2021-05-07 5.03 5.28 4.98 5.20 1.0M
2021-05-06 4.95 5.05 4.89 4.98 0.8M
2021-05-05 5.15 5.17 4.87 4.88 1.5M
2021-05-04 5.03 5.21 4.56 5.09 2.5M
2021-05-03 5.30 5.55 5.01 5.04 1.8M
2021-04-30 5.29 5.38 5.23 5.30 0.6M
2021-04-29 5.24 5.29 5.13 5.21 0.6M
2021-04-28 5.29 5.44 5.18 5.18 0.8M
2021-04-27 5.30 5.30 5.09 5.29 1.2M
2021-04-26 5.08 5.24 4.98 5.03 0.7M
2021-04-23 4.99 5.19 4.88 5.07 1.0M
2021-04-22 5.02 5.41 5.00 5.00 1.5M
2021-04-20 4.93 5.17 4.93 5.00 1.4M
2021-04-19 4.87 5.12 4.81 4.91 1.5M
2021-04-16 4.81 4.89 4.61 4.81 1.6M
2021-04-15 4.41 4.57 4.41 4.45 0.8M
2021-04-14 4.29 4.56 4.29 4.38 0.8M
2021-04-13 4.37 4.45 4.25 4.28 0.7M
2021-04-12 4.26 4.36 4.18 4.28 1.0M
2021-04-09 4.04 4.32 3.97 4.25 1.0M
2021-04-08 3.92 4.09 3.88 4.09 0.7M
2021-04-07 4.02 4.14 3.92 3.92 0.9M
2021-04-06 3.94 4.20 3.94 4.02 1.4M
2021-04-05 3.83 4.08 3.75 3.92 1.7M
2021-04-01 3.65 3.82 3.64 3.81 1.6M
2021-03-31 3.51 3.66 3.48 3.66 1.2M
2021-03-30 3.47 3.55 3.43 3.50 0.8M
2021-03-29 3.47 3.56 3.41 3.45 1.1M
2021-03-26 3.44 3.49 3.33 3.49 0.7M
2021-03-25 3.48 3.48 3.37 3.39 0.9M
2021-03-24 3.43 3.49 3.36 3.47 0.8M
2021-03-23 3.40 3.44 3.34 3.43 0.6M
2021-03-22 3.35 3.42 3.32 3.42 1.0M
2021-03-19 3.32 3.38 3.27 3.30 0.6M
2021-03-18 3.32 3.36 3.26 3.29 0.7M
2021-03-17 3.38 3.44 3.31 3.31 0.8M
2021-03-16 3.31 3.38 3.31 3.38 0.5M
2021-03-15 3.35 3.39 3.29 3.29 0.6M
2021-03-12 3.25 3.40 3.23 3.34 0.6M
2021-03-11 3.27 3.35 3.24 3.25 0.8M
2021-03-10 3.18 3.27 3.09 3.27 0.8M
2021-03-09 3.20 3.23 3.11 3.13 1.5M
2021-03-08 3.36 3.36 3.21 3.23 1.6M
2021-03-05 3.35 3.37 3.26 3.36 1.7M
2021-03-04 3.25 3.40 3.25 3.37 3.8M
2021-03-03 3.15 3.19 3.03 3.19 1.9M
2021-03-02 3.11 3.15 3.00 3.15 1.6M
2021-03-01 3.10 3.13 2.99 3.13 1.2M
2021-02-26 3.17 3.19 3.03 3.10 0.9M
2021-02-25 3.14 3.19 3.11 3.19 0.7M
2021-02-24 3.13 3.23 3.11 3.16 1.1M
2021-02-23 3.07 3.13 3.04 3.13 0.6M
2021-02-22 3.12 3.13 2.93 3.11 1.9M
2021-02-19 3.18 3.18 3.12 3.17 0.4M
2021-02-18 3.20 3.25 3.10 3.18 1.1M
2021-02-17 3.30 3.30 3.17 3.20 1.0M
2021-02-12 3.26 3.30 3.23 3.30 0.9M
2021-02-11 3.32 3.32 3.25 3.27 0.8M
2021-02-10 3.25 3.32 3.23 3.31 0.6M
2021-02-09 3.27 3.30 3.23 3.26 0.3M
2021-02-08 3.36 3.36 3.21 3.27 0.6M
2021-02-05 3.30 3.35 3.20 3.20 0.5M
2021-02-04 3.29 3.37 3.26 3.30 0.6M
2021-02-03 3.37 3.38 3.33 3.34 0.5M
2021-02-02 3.31 3.43 3.31 3.37 0.5M
2021-02-01 3.24 3.34 3.18 3.31 0.8M
2021-01-29 3.28 3.29 3.16 3.23 0.7M
2021-01-28 3.19 3.30 3.18 3.28 0.7M
2021-01-27 3.25 3.25 3.16 3.23 0.6M
2021-01-26 3.31 3.31 3.18 3.20 2.0M
2021-01-22 3.33 3.34 3.14 3.31 0.9M
2021-01-21 3.44 3.49 3.30 3.33 0.8M
2021-01-20 3.39 3.50 3.36 3.44 0.7M
2021-01-19 3.38 3.44 3.28 3.37 0.7M
2021-01-18 3.40 3.48 3.35 3.35 0.6M
2021-01-15 3.44 3.48 3.37 3.38 0.4M
2021-01-14 3.41 3.49 3.37 3.44 1.0M
2021-01-13 3.37 3.48 3.34 3.38 0.5M
2021-01-12 3.43 3.49 3.37 3.39 1.0M
2021-01-11 3.43 3.43 3.26 3.41 0.9M
2021-01-08 3.51 3.51 3.35 3.38 1.9M
2021-01-07 3.44 3.51 3.34 3.51 1.2M
2021-01-06 3.28 3.51 3.18 3.39 2.1M
2021-01-05 3.22 3.28 3.09 3.25 1.0M
2021-01-04 3.26 3.26 3.16 3.22 0.9M