Schulz SA

SHUL4
🏛️ brazil →
4.76
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 6.53 6.61 6.47 6.53 0.3M
2023-12-27 6.49 6.53 6.43 6.47 0.2M
2023-12-26 6.47 6.54 6.41 6.49 0.3M
2023-12-22 6.46 6.59 6.39 6.46 0.4M
2023-12-21 6.48 6.61 6.38 6.46 0.5M
2023-12-20 6.40 6.51 6.36 6.45 0.3M
2023-12-19 6.53 6.53 6.30 6.42 0.4M
2023-12-18 6.39 6.51 6.34 6.51 0.5M
2023-12-15 6.36 6.47 6.30 6.41 0.4M
2023-12-14 6.34 6.47 6.30 6.34 0.4M
2023-12-13 6.13 6.34 6.11 6.34 0.3M
2023-12-12 6.15 6.19 6.11 6.15 0.2M
2023-12-11 6.12 6.16 6.06 6.15 0.2M
2023-12-08 6.16 6.23 6.12 6.12 0.3M
2023-12-07 6.12 6.21 6.08 6.17 0.3M
2023-12-06 6.16 6.29 6.08 6.10 0.4M
2023-12-05 6.27 6.30 6.14 6.15 0.6M
2023-12-04 6.20 6.41 6.00 6.27 0.5M
2023-12-01 6.49 6.54 6.23 6.27 1.1M
2023-11-30 6.80 6.84 6.44 6.44 3.1M
2023-11-29 6.83 6.83 6.58 6.72 0.5M
2023-11-28 6.45 6.84 6.45 6.79 0.6M
2023-11-27 6.51 6.55 6.41 6.46 0.4M
2023-11-24 6.57 6.63 6.47 6.53 0.3M
2023-11-23 6.62 6.72 6.52 6.53 0.4M
2023-11-22 6.67 6.75 6.57 6.64 0.4M
2023-11-21 6.68 6.76 6.60 6.67 0.3M
2023-11-20 6.81 6.81 6.58 6.67 0.6M
2023-11-17 6.79 6.86 6.73 6.82 0.3M
2023-11-16 6.67 6.80 6.62 6.77 0.4M
2023-11-14 6.46 6.68 6.42 6.64 0.4M
2023-11-13 6.67 6.68 6.40 6.42 0.6M
2023-11-10 6.56 6.71 6.44 6.67 0.4M
2023-11-09 6.63 6.65 6.50 6.59 0.3M
2023-11-08 6.52 6.64 6.44 6.55 0.3M
2023-11-07 6.29 6.42 6.29 6.38 0.3M
2023-11-06 6.53 6.55 6.27 6.37 0.6M
2023-11-03 6.53 6.64 6.46 6.55 0.4M
2023-11-01 6.80 6.88 6.45 6.45 0.7M
2023-10-31 7.09 7.09 6.74 6.74 0.6M
2023-10-30 7.13 7.13 6.93 7.00 0.2M
2023-10-27 7.23 7.23 6.97 7.03 0.3M
2023-10-26 7.05 7.25 6.85 7.16 0.5M
2023-10-25 7.47 7.48 6.97 6.97 0.9M
2023-10-24 7.25 7.45 7.15 7.42 0.4M
2023-10-23 7.01 7.25 6.89 7.19 0.4M
2023-10-20 6.94 7.00 6.82 7.00 0.3M
2023-10-19 6.81 7.00 6.75 6.93 0.3M
2023-10-18 6.91 6.91 6.68 6.76 0.3M
2023-10-17 6.93 6.94 6.85 6.89 0.2M
2023-10-16 6.97 6.99 6.86 6.93 0.2M
2023-10-13 7.00 7.00 6.85 6.96 0.3M
2023-10-11 6.97 6.99 6.81 6.98 0.5M
2023-10-10 7.19 7.31 6.97 7.06 0.7M
2023-10-09 7.22 7.25 7.01 7.17 0.3M
2023-10-06 6.97 7.31 6.81 7.28 0.7M
2023-10-05 6.97 7.06 6.85 7.00 0.2M
2023-10-04 6.86 7.06 6.73 6.97 0.3M
2023-10-03 7.12 7.12 6.74 6.84 0.4M
2023-10-02 6.92 7.36 6.83 7.14 0.8M
2023-09-29 6.87 6.95 6.82 6.87 0.4M
2023-09-28 6.71 6.91 6.66 6.87 0.3M
2023-09-27 6.66 6.79 6.58 6.73 0.3M
2023-09-26 6.83 6.83 6.57 6.61 0.5M
2023-09-25 6.78 6.83 6.67 6.77 0.3M
2023-09-22 6.81 6.86 6.73 6.81 0.3M
2023-09-21 6.90 6.98 6.73 6.81 0.4M
2023-09-20 6.95 7.03 6.84 6.92 0.3M
2023-09-19 7.09 7.09 6.90 6.93 0.4M
2023-09-18 6.93 7.14 6.79 7.04 0.5M
2023-09-15 6.88 6.96 6.75 6.96 0.2M
2023-09-14 7.00 7.03 6.78 6.92 0.5M
2023-09-13 6.82 6.99 6.74 6.93 0.5M
2023-09-12 6.70 6.83 6.63 6.78 0.5M
2023-09-11 6.76 6.80 6.48 6.72 0.6M
2023-09-09 7.45 7.45 7.45 7.45 0.0M
2023-09-08 6.79 6.86 6.70 6.76 0.3M
2023-09-06 6.88 6.90 6.70 6.77 0.3M
2023-09-05 6.89 6.91 6.81 6.88 0.3M
2023-09-04 7.00 7.07 6.79 6.86 0.4M
2023-09-02 7.61 7.61 7.61 7.61 0.0M
2023-09-01 6.77 6.92 6.74 6.92 0.4M
2023-08-31 6.82 6.87 6.73 6.77 0.3M
2023-08-30 6.86 6.96 6.69 6.82 0.5M
2023-08-29 6.87 6.87 6.72 6.86 0.3M
2023-08-28 6.95 6.95 6.69 6.81 0.3M
2023-08-25 6.91 6.92 6.73 6.92 0.2M
2023-08-24 7.07 7.07 6.80 6.87 0.3M
2023-08-23 6.86 7.05 6.84 7.01 0.8M
2023-08-22 6.66 7.03 6.66 6.79 0.8M
2023-08-21 6.67 6.68 6.59 6.63 0.2M
2023-08-18 6.46 6.76 6.40 6.64 0.3M
2023-08-17 6.73 6.77 6.50 6.51 0.3M
2023-08-16 6.68 6.75 6.64 6.71 0.3M
2023-08-15 6.66 6.82 6.58 6.73 0.3M
2023-08-14 6.77 6.80 6.52 6.70 0.4M
2023-08-11 6.76 6.87 6.67 6.77 0.4M
2023-08-10 6.73 6.77 6.67 6.74 0.4M
2023-08-09 6.66 6.69 6.56 6.69 0.2M
2023-08-08 6.59 6.83 6.47 6.66 0.4M
2023-08-07 6.93 6.93 6.56 6.63 0.6M
2023-08-04 6.73 7.01 6.67 6.96 0.7M
2023-08-03 6.62 6.69 6.51 6.65 0.5M
2023-08-02 6.35 6.60 6.32 6.59 0.5M
2023-08-01 6.11 6.42 6.05 6.38 0.4M
2023-07-31 6.10 6.19 5.97 6.12 0.2M
2023-07-28 5.97 6.10 5.87 6.10 0.2M
2023-07-27 5.98 6.02 5.89 5.90 0.2M
2023-07-26 6.02 6.05 5.92 6.01 0.2M
2023-07-25 6.07 6.12 5.98 6.00 0.2M
2023-07-24 5.90 5.98 5.82 5.98 0.2M
2023-07-21 5.83 5.86 5.81 5.86 0.2M
2023-07-20 5.79 5.87 5.72 5.83 0.2M
2023-07-19 5.80 5.88 5.73 5.78 0.3M
2023-07-18 5.70 5.92 5.70 5.84 0.2M
2023-07-17 5.72 5.78 5.66 5.73 0.2M
2023-07-14 5.80 5.81 5.62 5.76 0.3M
2023-07-13 5.75 5.92 5.72 5.87 0.3M
2023-07-12 5.88 5.88 5.68 5.75 0.2M
2023-07-11 5.79 5.86 5.51 5.82 0.3M
2023-07-10 5.77 5.80 5.67 5.72 0.2M
2023-07-07 5.49 5.80 5.47 5.77 0.5M
2023-07-06 5.48 5.53 5.42 5.46 0.2M
2023-07-05 5.44 5.53 5.34 5.51 0.4M
2023-07-04 5.62 5.62 5.48 5.49 0.2M
2023-07-03 5.77 5.81 5.62 5.62 0.4M
2023-06-30 5.54 5.81 5.51 5.81 0.5M
2023-06-29 5.51 5.61 5.49 5.59 0.3M
2023-06-28 5.46 5.55 5.42 5.55 0.2M
2023-06-27 5.58 5.59 5.39 5.50 0.2M
2023-06-26 5.31 5.46 5.28 5.46 0.3M
2023-06-23 5.35 5.36 5.21 5.31 0.4M
2023-06-22 5.41 5.41 5.25 5.35 0.2M
2023-06-21 5.41 5.44 5.29 5.40 0.5M
2023-06-20 5.58 5.59 5.35 5.40 0.5M
2023-06-19 5.42 5.57 5.42 5.54 0.2M
2023-06-16 5.46 5.51 5.38 5.51 0.3M
2023-06-15 5.43 5.51 5.35 5.44 0.3M
2023-06-14 5.31 5.41 5.20 5.41 0.4M
2023-06-13 5.52 5.56 5.26 5.29 0.4M
2023-06-12 5.55 5.59 5.48 5.54 0.3M
2023-06-09 5.52 5.61 5.51 5.51 0.3M
2023-06-07 5.60 5.63 5.46 5.52 0.3M
2023-06-06 5.42 5.62 5.42 5.56 0.4M
2023-06-05 5.46 5.51 5.30 5.44 0.3M
2023-06-02 5.44 5.59 5.44 5.50 0.4M
2023-06-01 5.29 5.46 5.29 5.44 0.3M
2023-05-31 5.20 5.40 5.15 5.29 0.3M
2023-05-30 5.39 5.45 5.12 5.21 0.4M
2023-05-29 5.46 5.47 5.35 5.40 0.2M
2023-05-26 5.29 5.46 5.23 5.46 0.7M
2023-05-25 5.07 5.31 5.07 5.29 0.4M
2023-05-24 5.02 5.18 4.99 5.06 0.4M
2023-05-23 5.10 5.23 5.07 5.10 0.5M
2023-05-22 5.07 5.13 5.03 5.10 0.3M
2023-05-19 4.87 5.15 4.85 5.09 0.8M
2023-05-18 4.71 4.85 4.64 4.85 0.7M
2023-05-17 4.62 4.70 4.52 4.69 0.7M
2023-05-16 4.61 4.69 4.44 4.57 0.6M
2023-05-15 4.55 4.70 4.51 4.57 0.8M
2023-05-12 4.52 4.56 4.43 4.54 0.7M
2023-05-11 4.38 4.44 4.29 4.43 0.5M
2023-05-10 4.39 4.40 4.30 4.36 0.3M
2023-05-09 4.17 4.40 4.17 4.39 0.7M
2023-05-08 4.14 4.20 4.10 4.16 0.3M
2023-05-06 4.56 4.56 4.56 4.56 0.0M
2023-05-05 4.04 4.18 4.02 4.14 0.3M
2023-05-04 4.00 4.07 3.99 4.04 0.3M
2023-05-03 3.94 4.01 3.89 3.97 0.3M
2023-05-02 4.01 4.01 3.90 3.94 0.4M
2023-04-28 3.86 3.96 3.84 3.96 0.3M
2023-04-27 3.83 3.86 3.72 3.86 0.5M
2023-04-26 3.71 3.90 3.70 3.88 0.6M
2023-04-25 3.81 3.81 3.74 3.76 0.3M
2023-04-24 3.85 3.85 3.81 3.81 0.3M
2023-04-20 3.86 3.89 3.81 3.86 0.2M
2023-04-19 3.84 3.90 3.81 3.87 0.5M
2023-04-18 3.90 3.97 3.85 3.87 0.3M
2023-04-17 3.90 3.92 3.85 3.89 0.2M
2023-04-14 3.99 3.99 3.90 3.90 0.4M
2023-04-13 3.96 4.04 3.93 4.00 0.3M
2023-04-12 3.96 4.02 3.92 3.96 0.5M
2023-04-11 3.85 4.01 3.85 4.00 0.6M
2023-04-10 3.81 3.86 3.78 3.83 0.2M
2023-04-06 3.85 3.97 3.75 3.79 0.5M
2023-04-05 3.86 3.91 3.80 3.83 0.3M
2023-04-04 3.90 3.93 3.82 3.89 0.4M
2023-04-03 3.99 3.99 3.82 3.87 0.4M
2023-03-31 4.09 4.09 3.89 3.95 0.4M
2023-03-30 3.97 4.04 3.96 4.01 0.3M
2023-03-29 4.05 4.05 3.93 3.94 0.1M
2023-03-28 3.81 4.01 3.80 3.98 0.5M
2023-03-27 3.74 3.84 3.74 3.82 0.2M
2023-03-24 3.76 3.86 3.73 3.74 0.7M
2023-03-23 3.86 3.89 3.73 3.76 0.4M
2023-03-22 3.72 3.94 3.70 3.90 0.4M
2023-03-21 3.81 3.82 3.67 3.70 0.5M
2023-03-20 3.79 3.84 3.71 3.77 0.5M
2023-03-17 3.90 3.95 3.79 3.81 0.5M
2023-03-16 3.95 3.97 3.90 3.91 0.4M
2023-03-15 4.05 4.08 3.93 3.93 0.6M
2023-03-14 4.31 4.31 4.05 4.05 0.6M
2023-03-13 4.14 4.31 4.14 4.26 0.3M
2023-03-10 4.31 4.35 4.21 4.21 0.2M
2023-03-09 4.17 4.37 4.14 4.32 0.5M
2023-03-08 4.14 4.27 4.11 4.17 0.7M
2023-03-07 4.30 4.30 4.14 4.15 0.4M
2023-03-06 4.23 4.34 4.23 4.31 0.4M
2023-03-03 4.26 4.27 4.19 4.26 0.3M
2023-03-02 4.14 4.28 4.13 4.24 0.5M
2023-03-01 4.02 4.14 3.97 4.14 0.6M
2023-02-28 3.97 4.09 3.97 4.05 0.4M
2023-02-27 4.05 4.08 3.97 4.03 0.2M
2023-02-24 4.10 4.13 4.03 4.09 0.2M
2023-02-23 4.10 4.16 4.01 4.10 0.3M
2023-02-22 4.03 4.05 3.99 4.04 0.2M
2023-02-17 4.00 4.10 3.95 4.03 0.3M
2023-02-16 3.97 4.08 3.88 4.05 0.9M
2023-02-15 3.88 3.98 3.82 3.88 0.5M
2023-02-14 3.89 3.92 3.78 3.87 0.4M
2023-02-13 3.86 3.94 3.86 3.87 0.3M
2023-02-10 3.80 3.93 3.80 3.84 0.5M
2023-02-09 3.96 3.97 3.78 3.81 1.0M
2023-02-08 3.98 4.02 3.88 3.91 0.8M
2023-02-07 4.14 4.14 3.97 3.98 0.5M
2023-02-06 4.04 4.10 4.01 4.10 0.2M
2023-02-03 4.17 4.19 4.06 4.09 0.3M
2023-02-02 4.16 4.23 4.09 4.17 0.4M
2023-02-01 4.28 4.31 4.16 4.17 0.5M
2023-01-31 4.28 4.35 4.24 4.28 0.6M
2023-01-30 4.33 4.34 4.28 4.29 0.1M
2023-01-27 4.39 4.39 4.31 4.31 0.3M
2023-01-26 4.33 4.40 4.30 4.40 0.3M
2023-01-25 4.20 4.39 4.17 4.33 0.5M
2023-01-24 4.29 4.31 4.19 4.19 0.5M
2023-01-23 4.37 4.39 4.29 4.31 0.3M
2023-01-20 4.31 4.39 4.22 4.37 0.5M
2023-01-19 4.22 4.31 4.22 4.31 0.2M
2023-01-18 4.34 4.36 4.12 4.28 1.0M
2023-01-17 4.24 4.35 4.19 4.33 0.4M
2023-01-16 4.39 4.39 4.22 4.22 0.6M
2023-01-13 4.30 4.38 4.25 4.38 0.5M
2023-01-12 4.29 4.36 4.24 4.32 0.3M
2023-01-11 4.26 4.33 4.16 4.29 0.7M
2023-01-10 4.22 4.25 4.05 4.19 0.5M
2023-01-09 4.10 4.19 4.09 4.18 0.2M
2023-01-06 4.03 4.14 4.01 4.14 0.3M
2023-01-05 3.99 4.09 3.99 4.04 0.2M
2023-01-04 4.07 4.07 3.94 3.98 0.5M
2023-01-03 4.09 4.09 3.96 4.07 0.3M
2023-01-02 4.13 4.14 3.96 4.06 0.4M