São Paulo - Delayed Quote
BRL
Schulz S.A. (SHUL4.SA)
4.1100
-0.0200
(-0.48%)
At close: October 30 at 5:04:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.1300
4.1500
4.0600
4.1100
4.1100
1,145,200
Oct 29, 2026
4.2200
4.2300
4.0900
4.1300
4.1300
1,827,200
Oct 28, 2026
4.3800
4.3900
4.1400
4.2200
4.2200
1,500,400
Oct 27, 2026
4.5000
4.5000
4.3800
4.3900
4.3900
1,492,000
Oct 26, 2026
4.4800
4.4800
4.3100
4.3700
4.3700
1,882,900
Oct 23, 2026
5.0600
5.0900
4.9700
5.0900
5.0900
909,300
Oct 22, 2026
5.1200
5.1500
5.0200
5.0200
5.0200
498,100
Oct 21, 2026
5.3000
5.3200
5.1300
5.1300
5.1300
403,000
Oct 20, 2026
5.1000
5.3100
5.0600
5.3000
5.3000
770,600
Oct 19, 2026
5.0300
5.1600
5.0000
5.0700
5.0700
708,400
Oct 16, 2026
5.0000
5.0800
4.9600
5.0300
5.0300
478,100
Oct 15, 2026
5.0200
5.0400
4.9200
5.0000
5.0000
427,900
Oct 14, 2026
5.1900
5.1900
4.9900
5.0300
5.0300
829,200
Oct 13, 2026
5.2700
5.2900
5.0500
5.1500
5.1500
726,200
Oct 9, 2026
5.2800
5.3500
5.2800
5.2900
5.2900
849,900
Oct 8, 2026
5.1100
5.2900
5.0900
5.2800
5.2800
841,300
Oct 7, 2026
4.9900
5.1100
4.9500
5.1100
5.1100
779,300
Oct 6, 2026
4.8800
4.9900
4.7600
4.9900
4.9900
846,100
Oct 5, 2026
4.7700
4.9900
4.7600
4.7600
4.7600
1,404,800
Oct 2, 2026
4.5300
4.7000
4.4900
4.7000
4.7000
557,600
Oct 1, 2026
4.4900
4.5500
4.4300
4.5100
4.5100
538,900
Sep 30, 2026
4.4000
4.4600
4.3600
4.4600
4.4600
1,044,500
Sep 29, 2026
4.3400
4.4000
4.3300
4.3900
4.3900
253,700
Sep 28, 2026
4.3900
4.3900
4.2900
4.3900
4.3900
584,300
Sep 25, 2026
0.080251
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
4.3000
4.4000
4.2200
4.4000
4.4000
789,900
Sep 24, 2026
4.3500
4.3600
4.2900
4.3000
4.2197
1,342,200
Sep 23, 2026
4.3600
4.3700
4.3200
4.3200
4.2394
614,600
Sep 22, 2026
4.3800
4.3900
4.3400
4.3900
4.3081
781,900
Sep 21, 2026
4.3700
4.3700
4.3100
4.3500
4.2688
365,800
Sep 18, 2026
4.3600
4.3700
4.3000
4.3400
4.2590
459,100
Sep 17, 2026
4.3800
4.3800
4.2800
4.3500
4.2688
668,000
Sep 16, 2026
4.3800
4.4100
4.3300
4.3600
4.2786
476,000
Sep 15, 2026
4.4000
4.4000
4.3300
4.3500
4.2688
573,000
Sep 14, 2026
4.4200
4.4300
4.3300
4.3500
4.2688
685,500
Sep 11, 2026
4.5500
4.5500
4.4100
4.4100
4.3277
526,800
Sep 10, 2026
4.4300
4.5000
4.4300
4.5000
4.4160
785,900
Sep 9, 2026
4.4700
4.5000
4.4400
4.4600
4.3768
358,700
Sep 8, 2026
4.4700
4.5200
4.4700
4.5100
4.4258
557,600
Sep 4, 2026
4.5000
4.5000
4.3900
4.4700
4.3866
939,500
Sep 3, 2026
4.5000
4.5200
4.4200
4.4700
4.3866
604,000
Sep 2, 2026
4.4900
4.5600
4.4500
4.4500
4.3669
1,015,000
Sep 1, 2026
4.5600
4.5600
4.4400
4.4500
4.3669
910,800
Aug 31, 2026
4.5500
4.5900
4.5200
4.5200
4.4356
326,600
Aug 28, 2026
4.5700
4.5800
4.5000
4.5700
4.4847
265,900
Aug 27, 2026
4.5300
4.5800
4.5000
4.5700
4.4847
371,900
Aug 26, 2026
4.4900
4.5500
4.4500
4.5300
4.4455
322,700
Aug 25, 2026
4.4800
4.5100
4.4200
4.4900
4.4062
226,600
Aug 24, 2026
4.4600
4.4900
4.4200
4.4700
4.3866
382,800
Aug 21, 2026
4.3800
4.4600
4.3500
4.4600
4.3768
220,000
Aug 20, 2026
4.3700
4.4200
4.2900
4.3300
4.2492
449,000
Aug 19, 2026
4.3700
4.4500
4.3000
4.3700
4.2884
406,500
Aug 18, 2026
4.3100
4.3700
4.2900
4.3700
4.2884
285,000
Aug 17, 2026
4.3100
4.3200
4.2300
4.3200
4.2394
401,600
Aug 14, 2026
4.2100
4.3000
4.1700
4.3000
4.2197
467,800
Aug 13, 2026
4.2000
4.2700
4.1800
4.2000
4.1216
237,700
Aug 12, 2026
4.1700
4.2900
4.1700
4.2000
4.1216
1,152,400
Aug 11, 2026
4.3200
4.3200
4.1800
4.2300
4.1511
562,200
Aug 10, 2026
4.3100
4.3600
4.2800
4.3300
4.2492
383,800
Aug 7, 2026
4.5000
4.5000
4.2800
4.3300
4.2492
997,800
Aug 6, 2026
4.5200
4.5200
4.4600
4.4800
4.3964
529,400
Aug 5, 2026
4.5600
4.5800
4.4800
4.5200
4.4356
395,000
Aug 4, 2026
4.5400
4.5800
4.5200
4.5600
4.4749
311,300
Aug 3, 2026
4.5000
4.5500
4.4900
4.5500
4.4651
452,000
Jul 31, 2026
4.6300
4.6300
4.4800
4.4800
4.3964
283,400
Jul 30, 2026
4.5300
4.5800
4.4900
4.5800
4.4945
400,700
Jul 29, 2026
4.5100
4.5300
4.4600
4.5100
4.4258
498,900
Jul 28, 2026
4.5700
4.6000
4.5000
4.5000
4.4160
339,800
Jul 27, 2026
4.6000
4.6000
4.4700
4.5700
4.4847
290,900
Jul 24, 2026
4.5000
4.5700
4.4900
4.5100
4.4258
315,500
Jul 23, 2026
4.5700
4.5800
4.5100
4.5800
4.4945
360,000
Jul 22, 2026
4.5000
4.5900
4.5000
4.5100
4.4258
516,500
Jul 21, 2026
4.5500
4.5500
4.4500
4.5000
4.4160
932,500
Jul 20, 2026
4.5900
4.5900
4.5200
4.5500
4.4651
391,500
Jul 17, 2026
4.5100
4.5900
4.5000
4.5600
4.4749
652,800
Jul 16, 2026
4.5300
4.5400
4.4400
4.5000
4.4160
641,700
Jul 15, 2026
4.6200
4.6200
4.4700
4.5000
4.4160
1,088,000
Jul 14, 2026
4.6500
4.6500
4.5700
4.5900
4.5043
541,700
Jul 13, 2026
4.6100
4.6500
4.5700
4.6500
4.5632
595,400
Jul 10, 2026
4.5800
4.6400
4.5500
4.6400
4.5534
597,100
Jul 9, 2026
4.5100
4.5900
4.5100
4.5400
4.4553
357,300
Jul 8, 2026
4.5600
4.5700
4.4300
4.5100
4.4258
801,300
Jul 7, 2026
4.7300
4.7300
4.5100
4.5100
4.4258
564,300
Jul 6, 2026
4.7700
4.7700
4.6200
4.6300
4.5436
297,700
Jul 3, 2026
4.7700
4.7900
4.7300
4.7400
4.6515
230,800
Jul 2, 2026
4.7300
4.7900
4.7200
4.7400
4.6515
327,500
Jul 1, 2026
4.7600
4.8000
4.7400
4.7500
4.6614
296,800
Jun 30, 2026
4.7900
4.7900
4.7400
4.7900
4.7006
292,700
Jun 29, 2026
4.7500
4.8300
4.7300
4.7700
4.6810
306,100
Jun 26, 2026
0.077333
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
4.7500
4.8000
4.6500
4.7400
4.6515
450,400
Jun 25, 2026
4.8100
4.8600
4.7500
4.7500
4.5855
603,800
Jun 24, 2026
4.8300
4.8300
4.8000
4.8200
4.6530
126,000
Jun 23, 2026
4.8000
4.8300
4.7500
4.8100
4.6434
310,000
Jun 22, 2026
4.8200
4.8200
4.7700
4.7700
4.6048
301,700
Jun 19, 2026
4.7700
4.8200
4.7400
4.7700
4.6048
255,400
Jun 18, 2026
4.8000
4.8300
4.7300
4.7700
4.6048
610,800
Jun 17, 2026
4.8100
4.8700
4.7400
4.8200
4.6530
448,000
Jun 16, 2026
4.9200
4.9200
4.7900
4.8000
4.6337
559,400
Jun 15, 2026
4.9100
4.9700
4.8300
4.9200
4.7496
378,600
Jun 12, 2026
4.8300
4.8700
4.8000
4.8600
4.6917
257,900
Jun 11, 2026
4.8100
4.8300
4.7200
4.8300
4.6627
478,700
Jun 10, 2026
4.7500
4.8100
4.7500
4.8100
4.6434
381,300
Jun 9, 2026
4.7700
4.8300
4.7700
4.7800
4.6144
297,700
Jun 8, 2026
4.7500
4.8200
4.7200
4.7200
4.5565
624,300
Jun 5, 2026
4.7900
4.8800
4.7400
4.7700
4.6048
516,000
Jun 3, 2026
4.9100
4.9100
4.8000
4.8000
4.6337
604,300
Jun 2, 2026
4.8700
4.9200
4.8400
4.9200
4.7496
378,500
Jun 1, 2026
4.9300
4.9500
4.8200
4.8400
4.6723
685,500
May 29, 2026
4.8700
4.9400
4.8700
4.9300
4.7592
377,000
May 28, 2026
4.9400
4.9500
4.8700
4.8700
4.7013
859,800
May 27, 2026
4.9300
4.9700
4.8900
4.9400
4.7689
876,600
May 26, 2026
5.0400
5.0400
4.9200
4.9300
4.7592
726,400
May 25, 2026
4.9500
5.0800
4.9200
5.0000
4.8268
721,500
May 22, 2026
4.9000
4.9400
4.8800
4.9200
4.7496
754,100
May 21, 2026
5.0000
5.0000
4.8700
4.9000
4.7303
991,000
May 20, 2026
4.9500
5.0700
4.9500
4.9600
4.7882
420,500
May 19, 2026
4.9600
5.0100
4.8800
4.9500
4.7785
604,800
May 18, 2026
5.0100
5.1400
4.9800
5.0100
4.8365
526,700
May 15, 2026
4.9800
5.0300
4.9200
4.9500
4.7785
990,300
May 14, 2026
5.0400
5.1100
5.0200
5.0200
4.8461
475,300
May 13, 2026
5.1800
5.2000
5.0100
5.0500
4.8751
660,400
May 12, 2026
5.2200
5.2400
5.1000
5.2300
5.0488
511,000
May 11, 2026
5.2500
5.2500
5.1800
5.2100
5.0295
351,900
May 8, 2026
5.2000
5.2500
5.1300
5.2400
5.0585
1,027,300
May 7, 2026
5.2500
5.2500
5.0800
5.0800
4.9040
700,800
May 6, 2026
5.3500
5.4000
5.2300
5.2500
5.0681
610,000
May 5, 2026
5.2700
5.3300
5.2100
5.3300
5.1454
296,500
May 4, 2026
5.2600
5.2900
5.1600
5.2300
5.0488
397,600
Apr 30, 2026
5.1400
5.3000
5.1200
5.2100
5.0295
501,200
Apr 29, 2026
5.1000
5.1500
5.0700
5.0900
4.9137
672,100
Apr 28, 2026
5.2400
5.2400
5.0900
5.0900
4.9137
641,700
Apr 27, 2026
5.3900
5.3900
5.1800
5.2400
5.0585
505,400
Apr 24, 2026
5.4200
5.4300
5.3200
5.3800
5.1936
446,900
Apr 23, 2026
5.5100
5.5700
5.4200
5.4400
5.2516
601,100
Apr 22, 2026
5.4800
5.5400
5.4400
5.5400
5.3481
528,800
Apr 20, 2026
5.3600
5.4800
5.3000
5.4800
5.2902
591,600
Apr 17, 2026
5.3700
5.4500
5.3200
5.3200
5.1357
465,300
Apr 16, 2026
5.3500
5.3900
5.3300
5.3300
5.1454
263,000
Apr 15, 2026
5.3500
5.3600
5.3000
5.3500
5.1647
190,900
Apr 14, 2026
5.3500
5.4400
5.3100
5.3700
5.1840
408,900
Apr 13, 2026
5.3500
5.3900
5.3000
5.3700
5.1840
216,900
Apr 10, 2026
5.3100
5.3600
5.2600
5.3500
5.1647
344,000
Apr 9, 2026
5.1700
5.3100
5.1600
5.2900
5.1068
482,500
Apr 8, 2026
5.2000
5.2500
5.1300
5.1800
5.0006
493,200
Apr 7, 2026
5.0500
5.1500
5.0300
5.0800
4.9040
580,200
Apr 6, 2026
5.2100
5.2100
5.0300
5.0700
4.8944
686,800
Apr 2, 2026
5.1900
5.2600
5.1200
5.2000
5.0199
316,100
Apr 1, 2026
5.1700
5.2800
5.1300
5.2000
5.0199
589,800
Mar 31, 2026
5.1300
5.2100
5.1000
5.1800
5.0006
448,700
Mar 30, 2026
5.1500
5.1600
5.0700
5.1000
4.9233
342,800
Mar 27, 2026
0.077333
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
5.2100
5.2100
5.0700
5.1500
4.9716
507,900
Mar 26, 2026
5.3500
5.4100
5.2500
5.2800
5.0224
410,900
Mar 25, 2026
5.3600
5.3900
5.3000
5.3600
5.0985
454,000
Mar 24, 2026
5.2600
5.3000
5.2000
5.3000
5.0415
436,500
Mar 23, 2026
5.1700
5.2700
5.1600
5.2500
4.9939
491,100
Mar 20, 2026
5.1100
5.2100
5.0900
5.1400
4.8893
905,500
Mar 19, 2026
5.2100
5.2300
5.1300
5.2200
4.9654
374,000
Mar 18, 2026
5.2300
5.2700
5.2000
5.2100
4.9559
644,100
Mar 17, 2026
5.2900
5.3800
5.2600
5.2600
5.0034
306,100
Mar 16, 2026
5.3100
5.3500
5.2600
5.3000
5.0415
196,200
Mar 13, 2026
5.3500
5.4500
5.2500
5.2500
4.9939
796,300
Mar 12, 2026
5.3600
5.3900
5.3000
5.3500
5.0890
406,700
Mar 11, 2026
5.3800
5.4300
5.3100
5.4300
5.1651
418,400
Mar 10, 2026
5.2200
5.3600
5.2200
5.3200
5.0605
287,600
Mar 9, 2026
5.2500
5.2600
5.1200
5.2400
4.9844
593,100
Mar 6, 2026
5.2800
5.2800
5.1900
5.2500
4.9939
287,900
Mar 5, 2026
5.4800
5.4800
5.2300
5.2900
5.0320
278,100
Mar 4, 2026
5.4300
5.4600
5.3000
5.3300
5.0700
439,100
Mar 3, 2026
5.4000
5.4500
5.1000
5.3600
5.0985
856,900
Mar 2, 2026
5.6000
5.6300
5.4600
5.4900
5.2222
776,400
Feb 27, 2026
5.7100
5.7300
5.6200
5.6200
5.3459
324,600
Feb 26, 2026
5.6200
5.7400
5.6200
5.7300
5.4505
283,000
Feb 25, 2026
5.6600
5.6900
5.6200
5.6700
5.3934
380,400
Feb 24, 2026
5.6100
5.6900
5.6000
5.6600
5.3839
259,700
Feb 23, 2026
5.5900
5.6300
5.5700
5.5700
5.2983
281,000
Feb 20, 2026
5.5500
5.6500
5.4500
5.6500
5.3744
269,800
Feb 19, 2026
5.5000
5.5400
5.4000
5.5400
5.2698
286,700
Feb 18, 2026
5.6000
5.6000
5.4400
5.5000
5.2317
221,400
Feb 13, 2026
5.4700
5.5500
5.3900
5.5500
5.2793
322,800
Feb 12, 2026
5.6500
5.6500
5.4200
5.4800
5.2127
422,700
Feb 11, 2026
5.5800
5.6500
5.5300
5.5900
5.3173
299,000
Feb 10, 2026
5.6100
5.6400
5.5200
5.5600
5.2888
270,200
Feb 9, 2026
5.4900
5.6200
5.4500
5.6000
5.3268
465,100
Feb 6, 2026
5.4200
5.4800
5.3400
5.4800
5.2127
340,400
Feb 5, 2026
5.3100
5.4700
5.3100
5.3600
5.0985
452,200
Feb 4, 2026
5.4600
5.4600
5.2900
5.3200
5.0605
594,000
Feb 3, 2026
5.3200
5.5000
5.2900
5.4700
5.2032
796,400
Feb 2, 2026
5.3000
5.3300
5.1900
5.3000
5.0415
384,800
Jan 30, 2026
5.2500
5.3400
5.2100
5.3400
5.0795
452,000
Jan 29, 2026
5.2600
5.2600
5.1500
5.2400
4.9844
396,800
Jan 28, 2026
5.2400
5.2700
5.1500
5.2200
4.9654
388,300
Jan 27, 2026
5.2000
5.2800
5.2000
5.2100
4.9559
535,200
Jan 26, 2026
5.1700
5.2300
5.1000
5.2200
4.9654
441,500
Jan 23, 2026
5.0300
5.2300
4.9900
5.1700
4.9178
773,500
Jan 22, 2026
4.9800
5.0600
4.9500
4.9900
4.7466
638,800
Jan 21, 2026
4.9800
5.0200
4.9500
4.9800
4.7371
643,300
Jan 20, 2026
5.0600
5.0600
4.9300
4.9500
4.7085
473,200
Jan 19, 2026
5.0000
5.0700
4.9700
5.0700
4.8227
250,200
Jan 16, 2026
5.0600
5.0800
4.9900
5.0000
4.7561
162,300
Jan 15, 2026
5.0100
5.0600
4.9800
5.0600
4.8132
278,300
Jan 14, 2026
4.9500
5.0100
4.9300
5.0100
4.7656
259,400
Jan 13, 2026
5.0700
5.0700
4.9300
4.9500
4.7085
413,500
Jan 12, 2026
5.1200
5.1200
4.9900
5.0700
4.8227
320,100
Jan 9, 2026
5.0900
5.1300
5.0600
5.1100
4.8607
190,100
Jan 8, 2026
5.1400
5.1400
5.0600
5.0900
4.8417
150,400
Jan 7, 2026
5.0600
5.1400
4.9800
5.1400
4.8893
310,900
Jan 6, 2026
4.9300
5.0600
4.9200
5.0600
4.8132
342,500
Jan 5, 2026
4.9400
5.0200
4.8600
4.9500
4.7085
443,000
Jan 2, 2026
5.1000
5.1000
4.9200
4.9200
4.6800
438,000
Dec 30, 2025
0.104327
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
5.0100
5.0900
4.9800
5.0500
4.8037
324,500
Dec 29, 2025
0.291823
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
5.0300
5.0800
4.9700
5.0500
4.7044
294,500
Dec 26, 2025
5.2300
5.2400
5.1400
5.2200
4.5909
294,000
Dec 23, 2025
5.1400
5.2300
5.1400
5.2300
4.5997
181,200
Dec 22, 2025
5.1300
5.1600
5.0900
5.1400
4.5206
296,800
Dec 19, 2025
5.1200
5.1800
5.1000
5.1200
4.5030
219,400
Dec 18, 2025
5.1200
5.1500
5.1000
5.1100
4.4942
177,700
Dec 17, 2025
5.1200
5.1500
5.0500
5.1200
4.5030
432,900
Dec 16, 2025
5.3000
5.3000
5.0600
5.1100
4.4942
320,100
Dec 15, 2025
5.2100
5.3000
5.1700
5.2200
4.5909
415,100
Dec 12, 2025
5.1600
5.3000
5.1100
5.2300
4.5997
297,000
Dec 11, 2025
5.1500
5.2500
5.1200
5.2400
4.6085
206,000
Dec 10, 2025
5.1800
5.2400
5.1200
5.1500
4.5294
173,700
Dec 9, 2025
5.2400
5.2400
5.0800
5.1700
4.5470
277,400
Dec 8, 2025
5.1500
5.2000
5.0800
5.2000
4.5734
316,900
Dec 5, 2025
5.2600
5.2600
5.0400
5.0600
4.4502
495,900
Dec 4, 2025
5.2000
5.2700
5.1000
5.2100
4.5821
407,100
Dec 3, 2025
5.0800
5.2500
5.0500
5.1900
4.5646
631,900
Dec 2, 2025
5.1000
5.1000
4.9700
5.0000
4.3975
509,400
Dec 1, 2025
5.0800
5.1100
5.0200
5.0600
4.4502
400,900
Nov 28, 2025
4.8200
5.2200
4.8200
5.1100
4.4942
713,600
Nov 27, 2025
4.8200
4.9000
4.8200
4.8500
4.2655
400,700
Nov 26, 2025
4.7800
4.8500
4.7500
4.8100
4.2304
585,100
Nov 25, 2025
4.7400
4.7900
4.7100
4.7200
4.1512
350,400
Nov 24, 2025
4.7700
4.8000
4.7100
4.7400
4.1688
497,600
Nov 21, 2025
4.7900
4.7900
4.7400
4.7800
4.2040
244,600
Nov 19, 2025
4.8100
4.8100
4.6500
4.7300
4.1600
453,700
Nov 18, 2025
4.8000
4.8000
4.7500
4.7800
4.2040
305,700
Nov 17, 2025
4.8400
4.8500
4.7500
4.8000
4.2216
350,300
Nov 14, 2025
5.0700
5.0700
4.7500
4.8100
4.2304
1,389,700
Nov 13, 2025
4.9900
5.0900
4.9900
5.0700
4.4590
526,300
Nov 12, 2025
5.0300
5.0900
4.9900
4.9900
4.3887
309,400
Nov 11, 2025
4.9900
5.1500
4.9900
5.0900
4.4766
635,000
Nov 10, 2025
4.8500
5.0700
4.8500
4.9900
4.3887
1,074,200
Nov 7, 2025
4.7900
4.8800
4.7500
4.8800
4.2919
450,200
Nov 6, 2025
4.8300
4.8400
4.7600
4.8000
4.2216
334,500
Nov 5, 2025
4.7900
4.8700
4.7600
4.8300
4.2479
460,900
Nov 4, 2025
4.8200
4.8400
4.7600
4.7900
4.2128
290,600
Nov 3, 2025
4.8700
4.9000
4.8100
4.8300
4.2479
497,100
Oct 31, 2025
4.7800
4.8700
4.7800
4.8700
4.2831
424,500
Oct 30, 2025
4.7800
4.8300
4.7200
4.7800
4.2040
305,700
