Cotação atual, histórico e gráfico do papel: SHOT11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/09/2021 | 1,29% | 0,63 | 49,45 | 48,82 | 48,71 | 49,62 | 321K | 56 |
| 15/09/2021 | 1,50% | 0,72 | 48,82 | 48,00 | 48,00 | 49,10 | 112K | 54 |
| 14/09/2021 | -1,25% | -0,61 | 48,10 | 49,50 | 48,03 | 49,50 | 205K | 64 |
| 13/09/2021 | -1,40% | -0,69 | 48,71 | 50,01 | 48,26 | 52,00 | 900K | 431 |
| 10/09/2021 | -2,18% | -1,10 | 49,40 | 51,00 | 49,40 | 51,00 | 136K | 72 |
| 09/09/2021 | -0,98% | -0,50 | 50,50 | 50,89 | 49,80 | 50,89 | 235K | 67 |
| 08/09/2021 | -1,12% | -0,58 | 51,00 | 51,95 | 49,51 | 51,95 | 236K | 101 |
| 06/09/2021 | 2,10% | 1,06 | 51,58 | 50,52 | 50,05 | 52,00 | 69K | 53 |
| 03/09/2021 | 0,04% | 0,02 | 50,52 | 50,50 | 50,09 | 50,90 | 879K | 89 |
| 02/09/2021 | 2,41% | 1,19 | 50,50 | 49,32 | 49,32 | 50,99 | 597K | 338 |
| 01/09/2021 | 0,02% | 0,01 | 49,31 | 49,97 | 48,47 | 50,00 | 406K | 96 |
|
|
| 31/08/2021 | 0,22% | 0,11 | 49,30 | 49,00 | 47,71 | 49,30 | 408K | 85 |
| 30/08/2021 | 1,82% | 0,88 | 49,19 | 49,65 | 47,82 | 49,65 | 2M | 607 |
| 27/08/2021 | 0,86% | 0,41 | 48,31 | 48,10 | 47,90 | 49,20 | 381K | 315 |
| 26/08/2021 | 0,31% | 0,15 | 47,90 | 48,03 | 47,74 | 49,25 | 140K | 67 |
| 25/08/2021 | -0,52% | -0,25 | 47,75 | 48,20 | 47,75 | 49,87 | 95K | 53 |
| 24/08/2021 | -0,17% | -0,08 | 48,00 | 48,15 | 46,92 | 48,15 | 58K | 41 |
| 23/08/2021 | 3,18% | 1,48 | 48,08 | 45,37 | 45,37 | 48,20 | 2M | 470 |
| 20/08/2021 | 2,76% | 1,25 | 46,60 | 47,00 | 46,00 | 47,11 | 356K | 26 |
| 19/08/2021 | -1,92% | -0,89 | 45,35 | 46,00 | 45,35 | 46,38 | 360K | 25 |
| 18/08/2021 | 2,71% | 1,22 | 46,24 | 45,03 | 45,03 | 47,00 | 327K | 20 |
| 17/08/2021 | -2,97% | -1,38 | 45,02 | 46,16 | 44,77 | 46,16 | 733K | 52 |
| 16/08/2021 | -3,33% | -1,60 | 46,40 | 47,18 | 46,05 | 48,00 | 322K | 57 |
| 13/08/2021 | -2,54% | -1,25 | 48,00 | 48,99 | 47,63 | 48,99 | 1M | 52 |
| 12/08/2021 | 2,16% | 1,04 | 49,25 | 48,21 | 47,50 | 49,25 | 278K | 41 |
| 11/08/2021 | -0,43% | -0,21 | 48,21 | 48,41 | 47,40 | 48,41 | 110K | 23 |
| 10/08/2021 | -1,78% | -0,88 | 48,42 | 50,35 | 48,38 | 50,35 | 350K | 41 |
| 09/08/2021 | 2,71% | 1,30 | 49,30 | 48,62 | 48,62 | 50,02 | 370K | 192 |
| 06/08/2021 | -0,68% | -0,33 | 48,00 | 48,40 | 47,81 | 49,01 | 224K | 46 |
| 05/08/2021 | 3,16% | 1,48 | 48,33 | 46,80 | 46,69 | 48,52 | 185K | 44 |
| 04/08/2021 | -1,37% | -0,65 | 46,85 | 48,50 | 46,83 | 48,50 | 79K | 130 |
| 03/08/2021 | 1,09% | 0,51 | 47,50 | 47,00 | 46,31 | 48,39 | 99K | 36 |
| 02/08/2021 | -0,57% | -0,27 | 46,99 | 47,26 | 46,02 | 47,40 | 76K | 42 |
| 30/07/2021 | 2,25% | 1,04 | 47,26 | 46,21 | 46,21 | 47,93 | 395K | 30 |
| 29/07/2021 | -0,45% | -0,21 | 46,22 | 47,50 | 46,00 | 47,93 | 203K | 58 |
| 28/07/2021 | 2,52% | 1,14 | 46,43 | 45,86 | 45,68 | 46,69 | 274K | 109 |
| 27/07/2021 | -1,76% | -0,81 | 45,29 | 45,61 | 44,02 | 45,61 | 420K | 375 |
| 26/07/2021 | -1,31% | -0,61 | 46,10 | 46,72 | 46,00 | 48,00 | 808K | 60 |
| 23/07/2021 | -2,28% | -1,09 | 46,71 | 48,49 | 45,97 | 48,49 | 1M | 88 |
| 22/07/2021 | -1,01% | -0,49 | 47,80 | 48,29 | 47,21 | 48,99 | 263K | 71 |
| 21/07/2021 | 1,30% | 0,62 | 48,29 | 47,67 | 46,61 | 48,99 | 444K | 101 |
| 20/07/2021 | 2,21% | 1,03 | 47,67 | 46,64 | 46,44 | 47,69 | 1M | 87 |
| 19/07/2021 | 1,83% | 0,84 | 46,64 | 45,80 | 44,83 | 46,68 | 959K | 85 |
| 16/07/2021 | -1,34% | -0,62 | 45,80 | 46,00 | 45,49 | 47,82 | 491K | 83 |
| 15/07/2021 | 0,91% | 0,42 | 46,42 | 46,00 | 45,79 | 47,82 | 184K | 75 |
| 14/07/2021 | -6,12% | -3,00 | 46,00 | 49,00 | 46,00 | 49,99 | 1M | 271 |
| 13/07/2021 | -0,02% | -0,01 | 49,00 | 51,00 | 48,56 | 51,00 | 814K | 153 |
| 12/07/2021 | -2,49% | -1,25 | 49,01 | 52,50 | 49,01 | 52,50 | 1M | 180 |
| 08/07/2021 | -1,49% | -0,76 | 50,26 | 51,01 | 49,04 | 51,01 | 1M | 98 |
| 07/07/2021 | -2,82% | -1,48 | 51,02 | 52,70 | 50,15 | 52,70 | 2M | 176 |
| 06/07/2021 | 1,59% | 0,82 | 52,50 | 52,04 | 51,23 | 52,92 | 372K | 287 |
| 05/07/2021 | 0,94% | 0,48 | 51,68 | 51,20 | 51,20 | 51,89 | 117K | 43 |
| 02/07/2021 | -0,18% | -0,09 | 51,20 | 51,50 | 50,57 | 51,56 | 2M | 107 |
| 01/07/2021 | -0,54% | -0,28 | 51,29 | 51,63 | 50,81 | 52,69 | 1M | 96 |
| 30/06/2021 | -1,58% | -0,83 | 51,57 | 53,40 | 51,54 | 53,40 | 315K | 83 |
| 29/06/2021 | -0,95% | -0,50 | 52,40 | 53,48 | 51,68 | 53,48 | 949K | 120 |
| 28/06/2021 | 2,30% | 1,19 | 52,90 | 52,36 | 52,18 | 53,00 | 2M | 160 |
| 25/06/2021 | 1,19% | 0,61 | 51,71 | 51,10 | 51,00 | 52,26 | 1M | 170 |
| 24/06/2021 | 0,20% | 0,10 | 51,10 | 51,00 | 50,47 | 53,49 | 6M | 846 |
| 23/06/2021 | - | - | 51,00 | 50,60 | 50,25 | 52,60 | 4M | 688 |
Date,Open,High,Low,Close,Volume
16-Sep-21,48.82,49.62,48.71,49.45,320636
15-Sep-21,48.00,49.10,48.00,48.82,112057
14-Sep-21,49.50,49.50,48.03,48.10,205429
13-Sep-21,50.01,52.00,48.26,48.71,899943
10-Sep-21,51.00,51.00,49.40,49.40,135609
09-Sep-21,50.89,50.89,49.80,50.50,234664
08-Sep-21,51.95,51.95,49.51,51.00,236196
06-Sep-21,50.52,52.00,50.05,51.58,69011
03-Sep-21,50.50,50.90,50.09,50.52,879029
02-Sep-21,49.32,50.99,49.32,50.50,596856
01-Sep-21,49.97,50.00,48.47,49.31,406049
31-Aug-21,49.00,49.30,47.71,49.30,408319
30-Aug-21,49.65,49.65,47.82,49.19,1536490
27-Aug-21,48.10,49.20,47.90,48.31,381197
26-Aug-21,48.03,49.25,47.74,47.90,139896
25-Aug-21,48.20,49.87,47.75,47.75,94872
24-Aug-21,48.15,48.15,46.92,48.00,57994
23-Aug-21,45.37,48.20,45.37,48.08,1970715
20-Aug-21,47.00,47.11,46.00,46.60,356138
19-Aug-21,46.00,46.38,45.35,45.35,359622
18-Aug-21,45.03,47.00,45.03,46.24,326697
17-Aug-21,46.16,46.16,44.77,45.02,733439
16-Aug-21,47.18,48.00,46.05,46.40,321548
13-Aug-21,48.99,48.99,47.63,48.00,1044549
12-Aug-21,48.21,49.25,47.50,49.25,277819
11-Aug-21,48.41,48.41,47.40,48.21,110096
10-Aug-21,50.35,50.35,48.38,48.42,349772
09-Aug-21,48.62,50.02,48.62,49.30,370455
06-Aug-21,48.40,49.01,47.81,48.00,224102
05-Aug-21,46.80,48.52,46.69,48.33,185348
04-Aug-21,48.50,48.50,46.83,46.85,78826
03-Aug-21,47.00,48.39,46.31,47.50,99382
02-Aug-21,47.26,47.40,46.02,46.99,75598
30-Jul-21,46.21,47.93,46.21,47.26,394725
29-Jul-21,47.50,47.93,46.00,46.22,203401
28-Jul-21,45.86,46.69,45.68,46.43,274288
27-Jul-21,45.61,45.61,44.02,45.29,419595
26-Jul-21,46.72,48.00,46.00,46.10,808466
23-Jul-21,48.49,48.49,45.97,46.71,1337158
22-Jul-21,48.29,48.99,47.21,47.80,263475
21-Jul-21,47.67,48.99,46.61,48.29,444046
20-Jul-21,46.64,47.69,46.44,47.67,1398356
19-Jul-21,45.80,46.68,44.83,46.64,959086
16-Jul-21,46.00,47.82,45.49,45.80,491350
15-Jul-21,46.00,47.82,45.79,46.42,184042
14-Jul-21,49.00,49.99,46.00,46.00,1145392
13-Jul-21,51.00,51.00,48.56,49.00,814150
12-Jul-21,52.50,52.50,49.01,49.01,1060899
08-Jul-21,51.01,51.01,49.04,50.26,1097132
07-Jul-21,52.70,52.70,50.15,51.02,2175360
06-Jul-21,52.04,52.92,51.23,52.50,371615
05-Jul-21,51.20,51.89,51.20,51.68,117240
02-Jul-21,51.50,51.56,50.57,51.20,1562347
01-Jul-21,51.63,52.69,50.81,51.29,1334272
30-Jun-21,53.40,53.40,51.54,51.57,314667
29-Jun-21,53.48,53.48,51.68,52.40,948729
28-Jun-21,52.36,53.00,52.18,52.90,2248768
25-Jun-21,51.10,52.26,51.00,51.71,1194964
24-Jun-21,51.00,53.49,50.47,51.10,5567903
23-Jun-21,50.60,52.60,50.25,51.00,3758401
*exoneração de responsabilidade e termos de uso