Cotação atual, histórico e gráfico do papel: SHOT11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SHOT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2022	-6,87%	-1,63	22,10	22,92	22,10	22,92	25K	25
18/08/2022	0,47%	0,11	23,73	23,62	23,59	23,89	50K	11
17/08/2022	-6,42%	-1,62	23,62	25,00	23,62	25,00	29K	12
16/08/2022	-0,94%	-0,24	25,24	25,00	24,73	25,34	20K	12
15/08/2022	-0,62%	-0,16	25,48	26,13	25,37	26,13	24K	10
12/08/2022	4,57%	1,12	25,64	24,72	24,72	26,10	42K	16
11/08/2022	-1,29%	-0,32	24,52	24,84	24,52	25,54	34K	64
10/08/2022	11,54%	2,57	24,84	22,27	22,27	24,87	131K	20
09/08/2022	-4,42%	-1,03	22,27	22,90	22,27	23,00	1M	18
08/08/2022	-1,06%	-0,25	23,30	23,97	23,30	24,19	616K	42
05/08/2022	2,61%	0,60	23,55	23,61	22,98	23,61	2M	14

04/08/2022	-3,04%	-0,72	22,95	23,86	22,95	24,00	4K	17
03/08/2022	5,11%	1,15	23,67	22,90	22,90	23,98	54K	32
02/08/2022	6,08%	1,29	22,52	22,58	22,49	22,59	34K	19
01/08/2022	-0,19%	-0,04	21,23	21,01	21,01	21,41	64K	8
29/07/2022	0,09%	0,02	21,27	21,25	21,13	21,51	249K	15
28/07/2022	0,47%	0,10	21,25	20,89	20,68	21,25	63K	10
27/07/2022	1,98%	0,41	21,15	20,84	20,80	21,15	28K	6
26/07/2022	-3,36%	-0,72	20,74	20,71	20,54	20,74	9K	9
25/07/2022	-3,64%	-0,81	21,46	22,85	20,88	22,85	35K	21
22/07/2022	-6,27%	-1,49	22,27	23,32	22,16	23,33	54K	29
21/07/2022	1,28%	0,30	23,76	23,11	23,11	23,76	10K	20
20/07/2022	6,01%	1,33	23,46	22,79	22,79	23,63	222K	486
19/07/2022	3,70%	0,79	22,13	21,47	21,22	22,13	190K	28
18/07/2022	2,89%	0,60	21,34	21,00	20,94	21,87	15K	25
15/07/2022	-0,05%	-0,01	20,74	21,34	20,73	21,34	11K	5
14/07/2022	-3,08%	-0,66	20,75	21,45	20,75	21,45	35K	10
13/07/2022	-0,14%	-0,03	21,41	21,44	21,00	21,54	62K	9
12/07/2022	-0,33%	-0,07	21,44	21,51	21,26	21,85	5K	32
11/07/2022	-3,41%	-0,76	21,51	22,18	21,51	22,26	39K	23
08/07/2022	-0,13%	-0,03	22,27	22,58	22,27	23,10	10K	24
07/07/2022	1,83%	0,40	22,30	22,52	22,30	22,98	15K	23
06/07/2022	2,82%	0,60	21,90	21,50	20,87	22,35	634K	166
05/07/2022	8,40%	1,65	21,30	19,40	19,40	21,30	23K	39
04/07/2022	1,81%	0,35	19,65	19,30	19,30	19,98	5K	17
01/07/2022	-0,52%	-0,10	19,30	19,97	19,30	20,29	388K	18
30/06/2022	-5,13%	-1,05	19,40	20,35	19,10	20,35	813K	123
29/06/2022	-2,06%	-0,43	20,45	21,42	20,45	21,42	5K	20
28/06/2022	-3,82%	-0,83	20,88	21,71	20,88	22,03	10K	19
27/06/2022	-2,99%	-0,67	21,71	22,29	21,60	22,29	19K	20
24/06/2022	3,37%	0,73	22,38	22,62	22,15	22,62	46K	14
23/06/2022	4,14%	0,86	21,65	20,80	20,80	21,81	6K	6
22/06/2022	3,02%	0,61	20,79	20,54	20,54	20,96	38K	7
21/06/2022	5,10%	0,98	20,18	19,70	19,70	20,91	19K	9
20/06/2022	-1,64%	-0,32	19,20	19,53	19,20	19,53	4K	6
17/06/2022	-1,66%	-0,33	19,52	19,68	19,45	20,35	27K	30
15/06/2022	2,32%	0,45	19,85	19,74	19,69	19,97	45K	18
14/06/2022	0,26%	0,05	19,40	19,35	19,22	19,55	5K	11
13/06/2022	-5,93%	-1,22	19,35	19,80	19,26	19,85	46K	53
10/06/2022	-3,74%	-0,80	20,57	21,49	20,49	21,49	40K	31
09/06/2022	-3,00%	-0,66	21,37	22,03	21,35	22,03	19K	8
08/06/2022	1,99%	0,43	22,03	21,60	21,10	22,37	145K	22
07/06/2022	4,30%	0,89	21,60	20,59	20,59	21,61	31K	16
06/06/2022	1,02%	0,21	20,71	20,96	20,71	20,96	12K	17
03/06/2022	-2,01%	-0,42	20,50	20,59	20,31	20,77	47K	17
02/06/2022	4,34%	0,87	20,92	19,83	19,83	20,98	87K	18
01/06/2022	-0,74%	-0,15	20,05	20,21	19,66	20,44	41K	38
31/05/2022	-10,22%	-2,30	20,20	21,82	19,90	21,82	119K	66
30/05/2022	10,40%	2,12	22,50	19,65	19,65	22,50	2K	7
27/05/2022	4,67%	0,91	20,38	19,80	19,79	20,39	15K	14
26/05/2022	4,06%	0,76	19,47	19,00	19,00	19,63	65K	21
25/05/2022	-1,16%	-0,22	18,71	18,90	18,58	19,32	27K	19
24/05/2022	-3,42%	-0,67	18,93	18,93	18,25	18,93	89K	44
23/05/2022	0,93%	0,18	19,60	19,25	18,92	19,60	6K	26
20/05/2022	-3,19%	-0,64	19,42	20,06	18,92	20,06	20K	37
19/05/2022	0,45%	0,09	20,06	19,80	19,69	20,38	95K	114
18/05/2022	-3,53%	-0,73	19,97	20,70	19,90	20,81	2K	9
17/05/2022	3,50%	0,70	20,70	19,60	19,60	20,73	33K	17
16/05/2022	-0,74%	-0,15	20,00	20,14	19,80	20,43	14K	18
13/05/2022	7,07%	1,33	20,15	19,52	19,52	20,33	55K	34
12/05/2022	2,34%	0,43	18,82	18,30	18,30	19,15	50K	125
11/05/2022	-7,40%	-1,47	18,39	19,86	18,39	21,00	178K	56
10/05/2022	-2,26%	-0,46	19,86	20,32	19,50	20,32	123K	32
09/05/2022	-6,75%	-1,47	20,32	21,78	20,28	21,78	60K	31
06/05/2022	-1,13%	-0,25	21,79	22,04	21,60	22,04	20K	11
05/05/2022	-5,00%	-1,16	22,04	23,20	21,96	23,20	31K	19
04/05/2022	4,04%	0,90	23,20	22,30	22,30	23,24	28K	23
03/05/2022	-3,46%	-0,80	22,30	23,10	22,30	23,15	25K	20
02/05/2022	5,14%	1,13	23,10	21,97	21,97	23,10	19K	24
29/04/2022	-0,41%	-0,09	21,97	22,55	21,90	22,67	77K	107
28/04/2022	-0,68%	-0,15	22,06	22,21	21,62	22,65	10K	18
27/04/2022	-0,76%	-0,17	22,21	22,38	21,93	22,99	98K	19
26/04/2022	0,67%	0,15	22,38	23,00	22,32	23,00	45K	13
25/04/2022	0,59%	0,13	22,23	21,90	21,90	23,00	43K	12
22/04/2022	0,45%	0,10	22,10	22,50	21,89	22,50	19K	22
20/04/2022	-1,35%	-0,30	22,00	22,60	22,00	22,94	32K	40
19/04/2022	0,90%	0,20	22,30	22,28	22,27	23,44	76K	115
18/04/2022	-6,44%	-1,52	22,10	24,30	22,10	24,30	99K	162
14/04/2022	-2,32%	-0,56	23,62	24,80	23,60	24,80	8K	22
13/04/2022	3,51%	0,82	24,18	23,65	23,62	24,18	10K	16
12/04/2022	-1,85%	-0,44	23,36	23,81	23,36	24,30	148K	91
11/04/2022	-1,08%	-0,26	23,80	24,00	23,40	24,45	48K	53
08/04/2022	-3,61%	-0,90	24,06	24,66	24,06	24,72	68K	28
07/04/2022	-1,77%	-0,45	24,96	25,15	24,57	25,22	82K	30
06/04/2022	-3,75%	-0,99	25,41	26,42	24,95	26,42	105K	41
05/04/2022	-2,94%	-0,80	26,40	27,22	26,12	27,35	47K	48
04/04/2022	4,82%	1,25	27,20	25,94	25,94	27,20	75K	27
01/04/2022	-1,78%	-0,47	25,95	27,09	25,85	27,29	46K	44
31/03/2022	-2,65%	-0,72	26,42	27,14	26,39	27,14	207K	25
30/03/2022	-3,07%	-0,86	27,14	28,00	27,14	28,10	100K	23
29/03/2022	3,47%	0,94	28,00	27,59	26,98	28,32	21K	24
28/03/2022	3,28%	0,86	27,06	26,57	26,15	27,06	13K	13
25/03/2022	-4,97%	-1,37	26,20	27,57	26,10	27,57	95K	28
24/03/2022	0,55%	0,15	27,57	27,49	26,86	27,71	68K	22
23/03/2022	-2,00%	-0,56	27,42	27,97	27,21	28,11	63K	25
22/03/2022	2,49%	0,68	27,98	27,30	27,30	28,28	17K	14
21/03/2022	-2,81%	-0,79	27,30	27,77	27,09	27,77	26K	30
18/03/2022	4,27%	1,15	28,09	27,60	27,59	28,10	21K	23
17/03/2022	6,19%	1,57	26,94	26,07	25,91	26,96	58K	111
16/03/2022	4,10%	1,00	25,37	25,30	24,89	25,91	60K	35
15/03/2022	4,15%	0,97	24,37	23,53	23,33	24,37	50K	29
14/03/2022	-4,72%	-1,16	23,40	24,54	23,40	24,54	34K	42
11/03/2022	-4,17%	-1,07	24,56	26,78	24,56	27,10	74K	46
10/03/2022	-1,35%	-0,35	25,63	26,51	25,36	26,51	20K	16
09/03/2022	1,88%	0,48	25,98	26,00	25,46	26,24	170K	19
08/03/2022	1,76%	0,44	25,50	25,06	24,50	26,20	39K	29
07/03/2022	0,04%	0,01	25,06	25,43	24,95	25,72	32K	24
04/03/2022	-4,17%	-1,09	25,05	26,40	25,05	26,66	86K	57
03/03/2022	-4,95%	-1,36	26,14	27,83	26,14	27,95	107K	42
02/03/2022	-1,72%	-0,48	27,50	27,98	27,50	27,98	30K	20
25/02/2022	1,75%	0,48	27,98	27,66	27,52	28,14	120K	30
24/02/2022	6,59%	1,70	27,50	25,00	24,89	27,50	171K	265
23/02/2022	-4,41%	-1,19	25,80	26,91	25,58	27,08	172K	79
22/02/2022	-3,78%	-1,06	26,99	28,01	26,70	28,46	172K	68
21/02/2022	-3,28%	-0,95	28,05	28,00	28,00	28,64	20K	50
18/02/2022	-2,06%	-0,61	29,00	30,49	28,14	30,49	307K	119
17/02/2022	-3,96%	-1,22	29,61	30,83	29,21	30,83	128K	55
16/02/2022	-0,55%	-0,17	30,83	31,00	30,08	31,63	32K	43
15/02/2022	5,16%	1,52	31,00	30,23	29,79	31,00	77K	44
14/02/2022	0,61%	0,18	29,48	29,30	29,10	30,25	448K	31
11/02/2022	-6,98%	-2,20	29,30	31,50	29,07	31,50	54K	159
10/02/2022	1,42%	0,44	31,50	30,80	30,21	32,59	112K	52
09/02/2022	3,43%	1,03	31,06	30,96	30,67	31,72	17K	176
08/02/2022	-	-	30,03	30,49	29,93	30,61	29K	52

Date,Open,High,Low,Close,Volume
19-Aug-22,22.92,22.92,22.10,22.10,24516
18-Aug-22,23.62,23.89,23.59,23.73,49949
17-Aug-22,25.00,25.00,23.62,23.62,28544
16-Aug-22,25.00,25.34,24.73,25.24,19601
15-Aug-22,26.13,26.13,25.37,25.48,23851
12-Aug-22,24.72,26.10,24.72,25.64,42211
11-Aug-22,24.84,25.54,24.52,24.52,34247
10-Aug-22,22.27,24.87,22.27,24.84,130675
09-Aug-22,22.90,23.00,22.27,22.27,1131086
08-Aug-22,23.97,24.19,23.30,23.30,615986
05-Aug-22,23.61,23.61,22.98,23.55,1776128
04-Aug-22,23.86,24.00,22.95,22.95,3602
03-Aug-22,22.90,23.98,22.90,23.67,53944
02-Aug-22,22.58,22.59,22.49,22.52,34040
01-Aug-22,21.01,21.41,21.01,21.23,63642
29-Jul-22,21.25,21.51,21.13,21.27,248538
28-Jul-22,20.89,21.25,20.68,21.25,63449
27-Jul-22,20.84,21.15,20.80,21.15,28357
26-Jul-22,20.71,20.74,20.54,20.74,8550
25-Jul-22,22.85,22.85,20.88,21.46,34805
22-Jul-22,23.32,23.33,22.16,22.27,53610
21-Jul-22,23.11,23.76,23.11,23.76,9691
20-Jul-22,22.79,23.63,22.79,23.46,221885
19-Jul-22,21.47,22.13,21.22,22.13,190308
18-Jul-22,21.00,21.87,20.94,21.34,14743
15-Jul-22,21.34,21.34,20.73,20.74,10532
14-Jul-22,21.45,21.45,20.75,20.75,35314
13-Jul-22,21.44,21.54,21.00,21.41,61579
12-Jul-22,21.51,21.85,21.26,21.44,4757
11-Jul-22,22.18,22.26,21.51,21.51,38894
08-Jul-22,22.58,23.10,22.27,22.27,10243
07-Jul-22,22.52,22.98,22.30,22.30,15278
06-Jul-22,21.50,22.35,20.87,21.90,633979
05-Jul-22,19.40,21.30,19.40,21.30,22739
04-Jul-22,19.30,19.98,19.30,19.65,4655
01-Jul-22,19.97,20.29,19.30,19.30,388218
30-Jun-22,20.35,20.35,19.10,19.40,813067
29-Jun-22,21.42,21.42,20.45,20.45,4857
28-Jun-22,21.71,22.03,20.88,20.88,10404
27-Jun-22,22.29,22.29,21.60,21.71,19347
24-Jun-22,22.62,22.62,22.15,22.38,45634
23-Jun-22,20.80,21.81,20.80,21.65,6406
22-Jun-22,20.54,20.96,20.54,20.79,37581
21-Jun-22,19.70,20.91,19.70,20.18,18907
20-Jun-22,19.53,19.53,19.20,19.20,3553
17-Jun-22,19.68,20.35,19.45,19.52,27026
15-Jun-22,19.74,19.97,19.69,19.85,44805
14-Jun-22,19.35,19.55,19.22,19.40,5414
13-Jun-22,19.80,19.85,19.26,19.35,45999
10-Jun-22,21.49,21.49,20.49,20.57,39870
09-Jun-22,22.03,22.03,21.35,21.37,18924
08-Jun-22,21.60,22.37,21.10,22.03,145126
07-Jun-22,20.59,21.61,20.59,21.60,31428
06-Jun-22,20.96,20.96,20.71,20.71,11984
03-Jun-22,20.59,20.77,20.31,20.50,46875
02-Jun-22,19.83,20.98,19.83,20.92,87154
01-Jun-22,20.21,20.44,19.66,20.05,40778
31-May-22,21.82,21.82,19.90,20.20,118580
30-May-22,19.65,22.50,19.65,22.50,2192
27-May-22,19.80,20.39,19.79,20.38,14719
26-May-22,19.00,19.63,19.00,19.47,64959
25-May-22,18.90,19.32,18.58,18.71,26816
24-May-22,18.93,18.93,18.25,18.93,89235
23-May-22,19.25,19.60,18.92,19.60,6177
20-May-22,20.06,20.06,18.92,19.42,19696
19-May-22,19.80,20.38,19.69,20.06,95274
18-May-22,20.70,20.81,19.90,19.97,1958
17-May-22,19.60,20.73,19.60,20.70,33149
16-May-22,20.14,20.43,19.80,20.00,13947
13-May-22,19.52,20.33,19.52,20.15,54823
12-May-22,18.30,19.15,18.30,18.82,49726
11-May-22,19.86,21.00,18.39,18.39,178370
10-May-22,20.32,20.32,19.50,19.86,123462
09-May-22,21.78,21.78,20.28,20.32,60214
06-May-22,22.04,22.04,21.60,21.79,19693
05-May-22,23.20,23.20,21.96,22.04,30534
04-May-22,22.30,23.24,22.30,23.20,28361
03-May-22,23.10,23.15,22.30,22.30,25065
02-May-22,21.97,23.10,21.97,23.10,19226
29-Apr-22,22.55,22.67,21.90,21.97,76561
28-Apr-22,22.21,22.65,21.62,22.06,10412
27-Apr-22,22.38,22.99,21.93,22.21,97792
26-Apr-22,23.00,23.00,22.32,22.38,45254
25-Apr-22,21.90,23.00,21.90,22.23,42746
22-Apr-22,22.50,22.50,21.89,22.10,18976
20-Apr-22,22.60,22.94,22.00,22.00,31500
19-Apr-22,22.28,23.44,22.27,22.30,75542
18-Apr-22,24.30,24.30,22.10,22.10,99060
14-Apr-22,24.80,24.80,23.60,23.62,8153
13-Apr-22,23.65,24.18,23.62,24.18,9958
12-Apr-22,23.81,24.30,23.36,23.36,148186
11-Apr-22,24.00,24.45,23.40,23.80,47557
08-Apr-22,24.66,24.72,24.06,24.06,68248
07-Apr-22,25.15,25.22,24.57,24.96,82221
06-Apr-22,26.42,26.42,24.95,25.41,104528
05-Apr-22,27.22,27.35,26.12,26.40,46779
04-Apr-22,25.94,27.20,25.94,27.20,75236
01-Apr-22,27.09,27.29,25.85,25.95,46286
31-Mar-22,27.14,27.14,26.39,26.42,206766
30-Mar-22,28.00,28.10,27.14,27.14,100328
29-Mar-22,27.59,28.32,26.98,28.00,20919
28-Mar-22,26.57,27.06,26.15,27.06,13496
25-Mar-22,27.57,27.57,26.10,26.20,94657
24-Mar-22,27.49,27.71,26.86,27.57,67817
23-Mar-22,27.97,28.11,27.21,27.42,63271
22-Mar-22,27.30,28.28,27.30,27.98,16898
21-Mar-22,27.77,27.77,27.09,27.30,25878
18-Mar-22,27.60,28.10,27.59,28.09,21309
17-Mar-22,26.07,26.96,25.91,26.94,57704
16-Mar-22,25.30,25.91,24.89,25.37,59744
15-Mar-22,23.53,24.37,23.33,24.37,50248
14-Mar-22,24.54,24.54,23.40,23.40,34412
11-Mar-22,26.78,27.10,24.56,24.56,74288
10-Mar-22,26.51,26.51,25.36,25.63,20223
09-Mar-22,26.00,26.24,25.46,25.98,170348
08-Mar-22,25.06,26.20,24.50,25.50,39473
07-Mar-22,25.43,25.72,24.95,25.06,32023
04-Mar-22,26.40,26.66,25.05,25.05,86047
03-Mar-22,27.83,27.95,26.14,26.14,107073
02-Mar-22,27.98,27.98,27.50,27.50,30473
25-Feb-22,27.66,28.14,27.52,27.98,120433
24-Feb-22,25.00,27.50,24.89,27.50,171289
23-Feb-22,26.91,27.08,25.58,25.80,171584
22-Feb-22,28.01,28.46,26.70,26.99,172004
21-Feb-22,28.00,28.64,28.00,28.05,19895
18-Feb-22,30.49,30.49,28.14,29.00,307017
17-Feb-22,30.83,30.83,29.21,29.61,127658
16-Feb-22,31.00,31.63,30.08,30.83,32214
15-Feb-22,30.23,31.00,29.79,31.00,77138
14-Feb-22,29.30,30.25,29.10,29.48,447739
11-Feb-22,31.50,31.50,29.07,29.30,54243
10-Feb-22,30.80,32.59,30.21,31.50,112388
09-Feb-22,30.96,31.72,30.67,31.06,17367
08-Feb-22,30.49,30.61,29.93,30.03,29212

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SHOT11