Schulz Sa (SHUL4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -2.92307692308 | 6.5 | 6.51 | 6.04 | 319940 | 6.22213665 | PR |
| 4 | 0.3 | 4.99168053245 | 6.01 | 7.03 | 6.01 | 318055 | 6.45269356 | PR |
| 12 | 0.01 | 0.15873015873 | 6.3 | 7.03 | 5.76 | 392714 | 6.17569165 | PR |
| 26 | -0.25 | -3.81097560976 | 6.56 | 7.17 | 5.76 | 438291 | 6.41223568 | PR |
| 52 | -0.39 | -5.82089552239 | 6.7 | 8.15 | 5.76 | 422981 | 6.81462484 | PR |
| 156 | 0.935 | 17.3953488372 | 5.375 | 8.15 | 3.635 | 364709 | 5.53032648 | PR |
| 260 | 1.905 | 43.2463110102 | 4.405 | 9.5 | 2.865 | 343430 | 5.55663463 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 6.15 | 0.03 | 0.49 | 6.16 | 6.16 | 6.04 | 192900 |
| 1722288600 | 6.12 | -0.18 | -2.86 | 6.34 | 6.34 | 6.08 | 547400 |
| 1722029400 | 6.3 | 0.08 | 1.29 | 6.24 | 6.36 | 6.2 | 274200 |
| 1721943000 | 6.22 | -0.13 | -2.05 | 6.41 | 6.41 | 6.22 | 202700 |
| 1721856600 | 6.35 | -0.12 | -1.85 | 6.5 | 6.51 | 6.3099999 | 382500 |
| 1721770140 | 6.47 | -0.06 | -0.92 | 6.46 | 6.5 | 6.46 | 209600 |
| 1721683800 | 6.53 | -0.01 | -0.15 | 6.5599999 | 6.65 | 6.49 | 377300 |
| 1721424600 | 6.54 | -0.13 | -1.95 | 6.67 | 6.69 | 6.54 | 160000 |
| 1721338200 | 6.67 | -0.21 | -3.05 | 6.88 | 6.88 | 6.65 | 305000 |
| 1721251800 | 6.88 | 0 | 0.00 | 6.86 | 7.03 | 6.8 | 340100 |
| 1721165340 | 6.88 | 0.11 | 1.62 | 6.71 | 7.01 | 6.71 | 459800 |
| 1721079000 | 6.77 | 0.26 | 3.99 | 6.5199999 | 7.01 | 6.51 | 357800 |
| 1720819800 | 6.51 | 0.03 | 0.46 | 6.51 | 6.5599999 | 6.48 | 402300 |
| 1720733400 | 6.48 | 0 | 0.00 | 6.49 | 6.55 | 6.47 | 332300 |
| 1720647000 | 6.48 | 0.02 | 0.31 | 6.5 | 6.53 | 6.43 | 360400 |
| 1720560540 | 6.46 | 0.14 | 2.22 | 6.24 | 6.51 | 6.24 | 344100 |
| 1720474200 | 6.32 | 0.09 | 1.44 | 6.14 | 6.32 | 6.14 | 356600 |
| 1720215000 | 6.23 | 0.01 | 0.16 | 6.16 | 6.2699999 | 6.14 | 250900 |
| 1720128540 | 6.22 | 0.1 | 1.63 | 6.14 | 6.2699999 | 6.14 | 272300 |
| 1720042200 | 6.12 | 0.03 | 0.49 | 6.01 | 6.18 | 6.01 | 232900 |
| 1719955800 | 6.09 | 0.08 | 1.33 | 6.0199999 | 6.13 | 6 | 384100 |
| 1719869400 | 6.01 | 0.02 | 0.33 | 5.96 | 6.07 | 5.94 | 300400 |
| 1719610200 | 5.99 | -0.08 | -1.32 | 6.1 | 6.1 | 5.98 | 327700 |
| 1719523800 | 6.07 | 0.05 | 0.83 | 5.93 | 6.07 | 5.91 | 355500 |
| 1719437400 | 6.0199999 | -0.01 | -0.17 | 6.0599999 | 6.08 | 6.01 | 431200 |
| 1719351000 | 6.03 | 0 | 0.00 | 6.0199999 | 6.17 | 5.98 | 681400 |
| 1719264600 | 6.03 | 0.05 | 0.84 | 5.98 | 6.13 | 5.95 | 512200 |
| 1719005400 | 5.98 | 0.08 | 1.36 | 5.82 | 6.0599999 | 5.8099999 | 582100 |
| 1718918940 | 5.9 | 0.06 | 1.03 | 5.87 | 5.98 | 5.76 | 420900 |
| 1718832540 | 5.84 | -0.08 | -1.35 | 5.9 | 5.9 | 5.8 | 219400 |
| 1718746200 | 5.92 | 0.05 | 0.85 | 5.83 | 5.96 | 5.82 | 229100 |
| 1718659800 | 5.87 | -0.03 | -0.51 | 5.9 | 5.9 | 5.8 | 268900 |
| 1718400600 | 5.9 | 0 | 0.00 | 5.9 | 5.99 | 5.85 | 327200 |
| 1718314200 | 5.9 | -0.03 | -0.51 | 5.93 | 5.98 | 5.86 | 338500 |
| 1718227800 | 5.93 | -0.02 | -0.34 | 5.96 | 6 | 5.85 | 290500 |
| 1718141400 | 5.95 | 0 | 0.00 | 5.94 | 6 | 5.93 | 202400 |
| 1718055000 | 5.95 | 0.01 | 0.17 | 5.92 | 6.03 | 5.9 | 341500 |
| 1717795800 | 5.94 | -0.06 | -1.00 | 6 | 6.0199999 | 5.9 | 439100 |
| 1717709400 | 6 | -0.02 | -0.33 | 6 | 6.05 | 5.97 | 439500 |
| 1717622940 | 6.0199999 | 0.07 | 1.18 | 5.96 | 6.14 | 5.96 | 412500 |
| 1717536600 | 5.95 | -0.03 | -0.50 | 5.98 | 5.99 | 5.9 | 583400 |
| 1717450200 | 5.98 | -0.13 | -2.13 | 6.09 | 6.15 | 5.95 | 750300 |
| 1717191000 | 6.11 | -0.01 | -0.16 | 6.14 | 6.14 | 5.96 | 844300 |
| 1717018140 | 6.12 | 0.01 | 0.16 | 6.0599999 | 6.16 | 6.03 | 369700 |
| 1716931740 | 6.11 | -0.02 | -0.33 | 6.14 | 6.22 | 6.05 | 336200 |
| 1716845340 | 6.13 | 0.01 | 0.16 | 6.12 | 6.2 | 6.05 | 580400 |
| 1716586200 | 6.12 | -0.12 | -1.92 | 6.24 | 6.28 | 6.11 | 471700 |
| 1716499800 | 6.24 | 0.07 | 1.13 | 6.18 | 6.24 | 6.09 | 602600 |
| 1716413340 | 6.17 | -0.08 | -1.28 | 6.22 | 6.33 | 6.1 | 443200 |
| 1716327000 | 6.25 | -0.14 | -2.19 | 6.41 | 6.41 | 6 | 484800 |
| 1716240600 | 6.39 | 0.08 | 1.27 | 6.3099999 | 6.47 | 6.3 | 349100 |
| 1715981400 | 6.3099999 | 0.09 | 1.45 | 6.2699999 | 6.42 | 6.26 | 393800 |
| 1715895000 | 6.22 | 0.06 | 0.97 | 6.22 | 6.32 | 6.17 | 602700 |
| 1715808600 | 6.16 | 0.13 | 2.16 | 6.05 | 6.3099999 | 6.05 | 340100 |
| 1715722200 | 6.03 | -0.08 | -1.31 | 6.1 | 6.16 | 6.03 | 360000 |
| 1715635800 | 6.11 | -0.03 | -0.49 | 6.13 | 6.15 | 6.0199999 | 340800 |
| 1715376600 | 6.14 | -0.09 | -1.44 | 6.21 | 6.23 | 6.0599999 | 725800 |
| 1715290140 | 6.23 | 0.01 | 0.16 | 6.22 | 6.28 | 6.14 | 374400 |
| 1715203800 | 6.22 | 0 | 0.00 | 6.3 | 6.3 | 6.2 | 351600 |
| 1715117400 | 6.22 | 0.08 | 1.30 | 6.16 | 6.36 | 6.15 | 409600 |
| 1715031000 | 6.14 | -0.08 | -1.29 | 6.22 | 6.26 | 6.14 | 361900 |
| 1714771800 | 6.22 | 0.03 | 0.48 | 6.2 | 6.29 | 6.16 | 413200 |
| 1714685400 | 6.19 | 0.02 | 0.32 | 6.2699999 | 6.2699999 | 6.09 | 473900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
