papéis
login
mais

Cotação atual, histórico e gráfico do papel: SHPH11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/07/20210,12%1,00807,00806,00806,00808,8715K10
28/07/2021-0,52%-4,24806,00810,24800,00810,24131K37
27/07/2021-0,70%-5,72810,24815,00808,01815,0049K15
26/07/20211,73%13,90815,96810,00803,50815,96138K34
23/07/2021-1,21%-9,83802,06802,83802,06811,8797K28
22/07/20210,30%2,39811,89811,99802,73814,93120K17
21/07/2021-1,16%-9,49809,50817,04801,03819,97551K184
20/07/20210,00%-0,01818,99818,99818,99819,9828K14
19/07/20210,18%1,50819,00818,98814,01819,0078K25
16/07/2021-0,30%-2,49817,50819,99817,50820,00123K18
15/07/20210,86%6,99819,99814,01814,01819,9943K17
14/07/2021-0,85%-7,00813,00811,52811,51819,9934K15
13/07/20211,99%16,00820,00805,00805,00820,00127K43
12/07/20210,37%3,00804,00805,01804,00813,2081K33
08/07/2021-1,11%-9,01801,00810,50800,00819,492M120
07/07/2021-0,49%-3,97810,01813,98810,00818,00166K28
06/07/20210,00%-0,01813,98805,16805,16813,9821K11
05/07/20210,25%1,99813,99800,16800,15814,98161K34
02/07/20210,25%2,00812,00815,00805,03818,95120K32
01/07/2021-0,18%-1,50810,00819,50810,00820,0073K26
30/06/2021-0,43%-3,50811,50815,00811,50815,0123K13
29/06/20210,06%0,52815,00814,70810,50819,4833K12
28/06/20210,55%4,47814,48809,50803,06816,98107K41
25/06/20210,12%0,96810,01809,16809,16818,00139K33
24/06/2021-0,39%-3,16809,05810,18807,05822,00208K54
23/06/20210,25%2,04812,21810,30810,25819,9735K19
22/06/2021-1,38%-11,36810,17820,02810,00825,88255K54
21/06/20210,18%1,48821,53821,01819,01826,0077K30
18/06/2021-0,72%-5,95820,05827,55820,00827,55112K31
17/06/2021-0,19%-1,54826,00827,00821,04827,0034K15
16/06/20210,80%6,54827,54823,49821,03827,5451K25
15/06/2021-0,65%-5,40821,00826,40820,05828,0036K20
14/06/20210,00%0,00826,40818,07818,07826,4018K14
11/06/20210,78%6,40826,40823,49815,00826,4036K21
10/06/20210,37%3,00820,00820,01820,00824,9843K18
09/06/20210,90%7,31817,00810,00808,70826,8483K26
08/06/2021-1,15%-9,38809,69815,02793,00827,68347K98
07/06/2021-0,11%-0,93819,07820,01811,04827,6928K20
04/06/2021-1,03%-8,50820,00829,00810,00829,00248K40
02/06/20211,16%9,50828,50819,01819,01829,0087K12
01/06/2021-0,12%-1,00819,00820,00810,02824,99134K27
31/05/20211,23%9,96820,00810,04810,00826,00511K59
28/05/2021-0,01%-0,10810,04812,04810,00814,99166K39
27/05/20210,01%0,09810,14825,99810,06825,9921K15
26/05/2021-0,01%-0,09810,05816,98810,03826,00306K60
25/05/2021-0,98%-8,03810,14818,18810,14818,18465K108
24/05/2021-0,22%-1,82818,17818,11818,11826,00213K41
21/05/20210,24%1,95819,99820,00818,10821,0171K19
20/05/2021-0,48%-3,95818,04820,00818,04824,9949K23
19/05/20210,12%0,99821,99825,98821,99825,9914K6
18/05/2021-1,08%-9,00821,00821,07821,00833,9954K19
17/05/20210,97%7,94830,00825,00817,00833,98205K43
14/05/2021-0,36%-2,94822,06834,77822,05834,7725K20
13/05/2021-1,19%-9,95825,00822,53822,53834,8630K15
12/05/20210,24%1,99834,95829,99822,09834,9596K20
11/05/20210,72%5,96832,96827,01827,01833,979K7
10/05/2021-0,12%-1,00827,00825,11825,00834,8883K19
07/05/20210,51%4,18828,00825,01824,00834,8919K12
06/05/2021-0,15%-1,25823,82825,20823,00834,99102K31
05/05/2021-0,71%-5,93825,07830,00825,01838,9899K23
04/05/20210,65%5,39831,00826,03824,02831,0094K25
03/05/20210,41%3,41825,61823,01823,01838,9669K29
30/04/2021-1,53%-12,80822,20835,00822,05844,96131K41
29/04/2021-0,60%-5,00835,00840,00834,99844,9819K10
28/04/20210,72%6,03840,00825,02825,02840,0048K15
27/04/20210,00%-0,03833,97833,99821,02833,9927K12
26/04/20211,58%12,99834,00822,03822,03834,9722K10
23/04/2021-1,62%-13,48821,01835,00821,01844,992M142
22/04/2021-0,05%-0,45834,49845,98825,18845,9828K16
20/04/2021-0,60%-5,06834,94830,01822,02834,9431K16
19/04/20210,00%0,00840,00840,00830,00840,0073K29
16/04/2021-0,59%-5,00840,00821,41821,41840,0079K26
15/04/20213,05%25,00845,00820,51820,50865,00289K231
14/04/2021-2,50%-21,03820,00820,01820,00829,9988K21
13/04/20212,56%21,02841,03830,00819,99841,03825K66
12/04/20210,24%1,94820,01818,08818,07824,9927K17
09/04/2021-0,03%-0,26818,07818,31818,03828,0939K18
08/04/2021-1,14%-9,41818,33826,00818,32826,0041K19
07/04/20211,45%11,84827,74827,77813,15827,7772K27
06/04/2021-1,50%-12,42815,90824,00813,00824,00963K61
05/04/20211,26%10,31828,32818,06815,03829,93124K39
01/04/20210,00%0,00818,01820,01818,01834,8374K29
31/03/2021-0,85%-6,99818,01847,95818,01847,9563K18
30/03/2021-2,71%-23,00825,00825,01825,00847,96170K33
29/03/20212,66%22,00848,00827,99816,01848,48236K40
26/03/20210,97%7,97826,00818,07818,00827,98112K26
25/03/20210,87%7,03818,03811,18811,18827,9931K19
24/03/2021-2,05%-17,00811,00814,01811,00827,00487K73
23/03/20212,09%16,98828,00811,07811,07828,97207K20
22/03/2021-3,33%-27,98811,02821,01811,02828,99276K62
19/03/20213,07%25,00839,00814,01814,01842,98284K30
18/03/2021-0,49%-4,02814,00818,07812,50834,971M96
17/03/2021-0,24%-1,98818,02819,99817,11840,511M59
16/03/2021-0,06%-0,51820,00820,52817,00824,99143K39
15/03/20210,06%0,50820,51820,04820,02823,9932K12
12/03/2021-1,20%-9,99820,01829,97820,01829,9740K16
11/03/20211,68%13,70830,00822,00816,31830,0032K11
10/03/2021-0,21%-1,70816,30816,21816,21826,99103K30
09/03/20210,37%3,00818,00818,10818,00829,99116K24
08/03/2021-0,43%-3,55815,00818,57815,00832,99156K40
05/03/2021-0,18%-1,45818,55820,02818,03840,0083K21
04/03/20210,49%3,97820,00820,01820,00827,99274K33
03/03/2021-1,09%-8,97816,03829,49816,03833,00163K34
02/03/20210,00%0,00825,00825,00817,02829,99143K26
01/03/2021-1,67%-14,00825,00839,00811,07849,9739K21
26/02/20210,48%4,00839,00827,57825,00858,97135K35
25/02/2021-2,22%-18,99835,00853,00835,00859,97113K26
24/02/2021-1,61%-13,98853,99866,99835,16866,9923K15
23/02/20213,95%32,98867,97834,99827,02867,97156K30
22/02/2021-0,60%-5,01834,99843,00824,99853,00481K58
19/02/2021-2,09%-17,92840,00840,99840,00856,99331K45
18/02/20212,26%18,92857,92840,05840,05859,0476K23
17/02/2021-4,00%-35,00839,00860,00835,04860,00376K31
12/02/20214,05%34,00874,00858,50842,01899,98160K29
11/02/20210,18%1,50840,00838,68835,04860,9982K27
10/02/20211,02%8,48838,50830,03830,03874,9814K12
09/02/2021-3,93%-33,98830,02864,00830,02875,00113K31
08/02/20213,85%32,00864,00835,00834,99865,00251K55
05/02/20210,60%4,96832,00827,04824,00832,00110K23
04/02/2021-0,47%-3,91827,04830,96827,04830,9693K19
03/02/2021-0,75%-6,28830,95827,01820,06840,0098K24
02/02/20213,36%27,23837,23815,02815,02839,98141K30
01/02/2021-2,55%-21,22810,00834,97810,00850,00996K104
29/01/20211,00%8,22831,22823,00820,10831,23313K29
28/01/20210,37%3,00823,00822,99810,83823,00787K481
27/01/20211,17%9,50820,00819,96808,11822,97169K50
26/01/2021-2,23%-18,50810,50831,00801,25831,00287K101
22/01/2021-0,12%-1,00829,00827,50825,50829,9953K20
21/01/2021-0,12%-1,00830,00831,00825,00831,0066K23
20/01/2021-1,07%-9,00831,00841,00822,04841,00289K48
19/01/20210,34%2,83840,00837,17834,02848,4851K19
18/01/20210,65%5,37837,17831,80831,80844,9568K15
15/01/2021-0,20%-1,67831,80832,00830,01832,0063K19
14/01/2021--833,47833,77831,99833,7749K17


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito