Schulz Sa (SHUL4)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.7094017094 | 5.85 | 5.99 | 5.64 | 238467 | 5.79944087 | PR |
| 4 | -0.25 | -4.16666666667 | 6 | 6.13 | 5.64 | 231833 | 5.91217014 | PR |
| 12 | 0.18 | 3.2315978456 | 5.57 | 6.25 | 5.4 | 277928 | 5.7983783 | PR |
| 26 | -0.76 | -11.6743471582 | 6.51 | 6.63 | 5.4 | 364244 | 5.93841661 | PR |
| 52 | -1.25 | -17.8571428571 | 7 | 7.11 | 5.4 | 374511 | 6.15725161 | PR |
| 156 | 1.63 | 39.5631067961 | 4.12 | 8.15 | 4 | 368667 | 5.78942 | PR |
| 260 | -0.575 | -9.09090909091 | 6.325 | 9.5 | 2.865 | 357185 | 5.6019806 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 5.75 | -0.19 | -3.20 | 5.88 | 5.96 | 5.75 | 251400 |
| 1741382940 | 5.94 | 0.18 | 3.13 | 5.75 | 5.99 | 5.72 | 224400 |
| 1741296540 | 5.76 | 0.04 | 0.70 | 5.8 | 5.8 | 5.64 | 186600 |
| 1741210140 | 5.72 | -0.18 | -3.05 | 5.85 | 5.88 | 5.7 | 304400 |
| 1740778200 | 5.9 | 0.13 | 2.25 | 5.7699999 | 5.9 | 5.7 | 369000 |
| 1740691740 | 5.7699999 | -0.03 | -0.52 | 5.8099999 | 5.89 | 5.75 | 282400 |
| 1740605400 | 5.8 | -0.06 | -1.02 | 5.89 | 5.89 | 5.8 | 169800 |
| 1740519000 | 5.86 | 0.01 | 0.17 | 5.85 | 5.92 | 5.83 | 159300 |
| 1740432540 | 5.85 | -0.13 | -2.17 | 6 | 6.01 | 5.83 | 287300 |
| 1740173400 | 5.98 | 0.02 | 0.34 | 6 | 6 | 5.9 | 212100 |
| 1740087000 | 5.96 | -0.09 | -1.49 | 6.12 | 6.12 | 5.94 | 255400 |
| 1740000540 | 6.05 | 0.09 | 1.51 | 5.93 | 6.12 | 5.88 | 436200 |
| 1739914140 | 5.96 | -0.05 | -0.83 | 5.98 | 6.0199999 | 5.93 | 211400 |
| 1739827800 | 6.01 | 0.08 | 1.35 | 5.93 | 6.08 | 5.93 | 292700 |
| 1739568600 | 5.93 | 0.02 | 0.34 | 5.97 | 5.97 | 5.9 | 214900 |
| 1739482140 | 5.91 | -0.02 | -0.34 | 5.95 | 5.95 | 5.88 | 146200 |
| 1739395740 | 5.93 | -0.13 | -2.15 | 6.03 | 6.03 | 5.93 | 122900 |
| 1739309400 | 6.0599999 | 0.04 | 0.66 | 6 | 6.13 | 5.96 | 179900 |
| 1739222940 | 6.0199999 | 0.03 | 0.50 | 6 | 6.03 | 5.97 | 118100 |
| 1738963800 | 5.99 | -0.04 | -0.66 | 6.03 | 6.05 | 5.96 | 155200 |
| 1738877340 | 6.03 | 0.05 | 0.84 | 5.98 | 6.04 | 5.94 | 304500 |
| 1738790940 | 5.98 | -0.1 | -1.64 | 6.08 | 6.12 | 5.95 | 240600 |
| 1738704600 | 6.08 | 0.01 | 0.16 | 6.07 | 6.13 | 6.05 | 382400 |
| 1738618200 | 6.07 | -0.15 | -2.41 | 6.22 | 6.22 | 6.0199999 | 299500 |
| 1738358940 | 6.22 | 0.07 | 1.14 | 6.15 | 6.25 | 6.14 | 271300 |
| 1738272540 | 6.15 | 0.13 | 2.16 | 6 | 6.21 | 6 | 423000 |
| 1738186200 | 6.0199999 | -0.03 | -0.50 | 6.07 | 6.1 | 6 | 264600 |
| 1738099740 | 6.05 | 0.08 | 1.34 | 5.97 | 6.07 | 5.93 | 190500 |
| 1738013340 | 5.97 | 0.14 | 2.40 | 5.72 | 6.0599999 | 5.7 | 334100 |
| 1737754200 | 5.83 | 0.03 | 0.52 | 5.86 | 5.86 | 5.75 | 245700 |
| 1737667740 | 5.8 | 0.07 | 1.22 | 5.8099999 | 5.86 | 5.74 | 245300 |
| 1737581400 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1737495000 | 5.73 | 0.06 | 1.06 | 5.67 | 5.87 | 5.65 | 419300 |
| 1737408600 | 5.67 | -0.03 | -0.53 | 5.65 | 5.68 | 5.6 | 196100 |
| 1737149400 | 5.7 | 0.06 | 1.06 | 5.64 | 5.72 | 5.57 | 174000 |
| 1737062940 | 5.64 | 0.03 | 0.53 | 5.61 | 5.72 | 5.57 | 300100 |
| 1736976540 | 5.61 | 0.02 | 0.36 | 5.63 | 5.7 | 5.5599999 | 298600 |
| 1736890140 | 5.59 | 0.02 | 0.36 | 5.62 | 5.62 | 5.51 | 119600 |
| 1736803740 | 5.57 | -0.03 | -0.54 | 5.7 | 5.7 | 5.5 | 273600 |
| 1736544540 | 5.6 | -0.03 | -0.53 | 5.63 | 5.63 | 5.53 | 199000 |
| 1736458140 | 5.63 | 0.05 | 0.90 | 5.63 | 5.63 | 5.54 | 92100 |
| 1736371740 | 5.58 | -0.01 | -0.18 | 5.57 | 5.62 | 5.49 | 197900 |
| 1736285400 | 5.59 | 0.05 | 0.90 | 5.5199999 | 5.63 | 5.5199999 | 148200 |
| 1736198940 | 5.54 | 0 | 0.00 | 5.54 | 5.65 | 5.49 | 312200 |
| 1735939740 | 5.54 | -0.13 | -2.29 | 5.65 | 5.68 | 5.54 | 168600 |
| 1735853400 | 5.67 | -0.15 | -2.58 | 5.7699999 | 5.7699999 | 5.58 | 567500 |
| 1735594200 | 5.82 | 0.1 | 1.75 | 5.78 | 5.89 | 5.71 | 573800 |
| 1735334940 | 5.72 | 0.04 | 0.70 | 5.71 | 5.72 | 5.64 | 260200 |
| 1735248540 | 5.68 | 0.04 | 0.71 | 5.64 | 5.72 | 5.55 | 394200 |
| 1734989340 | 5.64 | -0.07 | -1.23 | 5.71 | 5.71 | 5.59 | 304600 |
| 1734730200 | 5.71 | 0.22 | 4.01 | 5.53 | 5.71 | 5.51 | 337300 |
| 1734643800 | 5.49 | 0 | 0.00 | 5.48 | 5.54 | 5.41 | 439600 |
| 1734557400 | 5.49 | -0.08 | -1.44 | 5.47 | 5.54 | 5.4 | 626400 |
| 1734470940 | 5.57 | 0.03 | 0.54 | 5.57 | 5.59 | 5.46 | 425600 |
| 1734384540 | 5.54 | -0.03 | -0.54 | 5.57 | 5.65 | 5.53 | 372000 |
| 1734125340 | 5.57 | -0.07 | -1.24 | 5.64 | 5.66 | 5.57 | 343500 |
| 1734039000 | 5.64 | -0.16 | -2.76 | 5.8 | 5.8 | 5.62 | 261900 |
| 1733952540 | 5.8 | 0.16 | 2.84 | 5.61 | 5.8 | 5.61 | 324700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
