Cotação atual, histórico e gráfico do papel: SHPH11
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 |
| 18/07/2019 | -0,11% | -1,04 | 954,96 | 960,10 | 932,01 | 960,10 | 33K | 20 |
| 17/07/2019 | 0,00% | 0,00 | 956,00 | 956,00 | 955,00 | 956,00 | 28K | 9 |
| 16/07/2019 | 0,01% | 0,11 | 956,00 | 955,84 | 937,00 | 956,00 | 106K | 24 |
| 15/07/2019 | -0,01% | -0,11 | 955,89 | 936,02 | 929,00 | 957,99 | 86K | 35 |
| 12/07/2019 | -0,42% | -4,00 | 956,00 | 960,00 | 928,00 | 961,00 | 133K | 33 |
| 11/07/2019 | -0,41% | -4,00 | 960,00 | 961,99 | 946,04 | 969,99 | 190K | 37 |
| 10/07/2019 | 1,26% | 12,00 | 964,00 | 949,99 | 925,00 | 969,99 | 93K | 35 |
| 08/07/2019 | 0,81% | 7,68 | 952,00 | 945,60 | 944,31 | 968,00 | 57K | 31 |
| 05/07/2019 | 0,10% | 0,92 | 944,32 | 939,99 | 939,99 | 950,00 | 52K | 22 |
| 04/07/2019 | 0,00% | 0,00 | 943,40 | 943,40 | 931,00 | 943,40 | 48K | 20 |
| 03/07/2019 | 0,00% | 0,02 | 943,40 | 943,00 | 915,15 | 943,40 | 79K | 30 |
| 02/07/2019 | 0,00% | -0,01 | 943,38 | 943,38 | 920,06 | 943,38 | 45K | 19 |
| 01/07/2019 | 2,43% | 22,39 | 943,39 | 924,99 | 920,00 | 943,39 | 106K | 42 |
| 28/06/2019 | 0,11% | 1,00 | 921,00 | 920,00 | 915,04 | 921,00 | 52K | 20 |
| 27/06/2019 | 0,54% | 4,94 | 920,00 | 917,98 | 913,01 | 920,00 | 43K | 17 |
| 26/06/2019 | -0,32% | -2,94 | 915,06 | 915,10 | 915,03 | 918,00 | 38K | 17 |
| 25/06/2019 | -0,15% | -1,40 | 918,00 | 919,99 | 915,00 | 920,00 | 94K | 23 |
| 24/06/2019 | 0,59% | 5,40 | 919,40 | 913,99 | 913,99 | 919,50 | 47K | 22 |
| 21/06/2019 | 0,99% | 9,00 | 914,00 | 905,01 | 905,01 | 914,99 | 56K | 26 |
| 19/06/2019 | -0,55% | -5,00 | 905,00 | 917,99 | 905,00 | 917,99 | 143K | 40 |
| 18/06/2019 | -0,76% | -7,00 | 910,00 | 920,00 | 910,00 | 920,00 | 160K | 31 |
| 17/06/2019 | 0,22% | 2,00 | 917,00 | 915,01 | 915,01 | 922,00 | 51K | 30 |
| 14/06/2019 | -0,22% | -2,00 | 915,00 | 930,99 | 915,00 | 930,99 | 35K | 20 |
| 13/06/2019 | -0,33% | -3,00 | 917,00 | 920,00 | 917,00 | 922,01 | 83K | 22 |
| 12/06/2019 | 0,44% | 4,00 | 920,00 | 916,03 | 916,02 | 921,99 | 81K | 26 |
| 11/06/2019 | -0,65% | -6,00 | 916,00 | 920,00 | 915,50 | 921,99 | 128K | 29 |
| 10/06/2019 | 0,00% | 0,00 | 922,00 | 921,99 | 918,00 | 922,00 | 46K | 18 |
| 07/06/2019 | 0,33% | 3,00 | 922,00 | 930,98 | 918,06 | 930,98 | 50K | 17 |
| 06/06/2019 | -0,80% | -7,40 | 919,00 | 925,56 | 916,02 | 925,56 | 102K | 42 |
| 05/06/2019 | -0,01% | -0,10 | 926,40 | 925,00 | 925,00 | 926,50 | 20K | 14 |
| 04/06/2019 | 0,16% | 1,50 | 926,50 | 927,01 | 917,00 | 927,01 | 74K | 24 |
| 03/06/2019 | -0,32% | -3,00 | 925,00 | 915,00 | 912,00 | 927,99 | 111K | 40 |
| 31/05/2019 | 0,22% | 2,00 | 928,00 | 922,10 | 915,01 | 931,00 | 41K | 14 |
| 30/05/2019 | 0,87% | 8,00 | 926,00 | 919,37 | 919,37 | 930,99 | 35K | 18 |
| 29/05/2019 | -0,22% | -2,02 | 918,00 | 920,00 | 906,22 | 923,00 | 36K | 25 |
| 28/05/2019 | 0,00% | 0,00 | 920,02 | 919,99 | 900,00 | 920,02 | 271K | 57 |
| 27/05/2019 | -0,32% | -2,98 | 920,02 | 926,00 | 920,02 | 927,00 | 45K | 28 |
| 24/05/2019 | -0,54% | -5,00 | 923,00 | 927,99 | 920,05 | 927,99 | 8K | 8 |
| 23/05/2019 | 0,06% | 0,56 | 928,00 | 927,99 | 921,04 | 928,00 | 90K | 24 |
| 22/05/2019 | 0,61% | 5,63 | 927,44 | 920,00 | 920,00 | 929,99 | 22K | 18 |
| 21/05/2019 | 0,20% | 1,81 | 921,81 | 920,00 | 914,35 | 927,44 | 53K | 25 |
| 20/05/2019 | 0,00% | 0,00 | 920,00 | 911,01 | 911,01 | 920,00 | 15K | 13 |
| 17/05/2019 | 0,00% | 0,00 | 920,00 | 920,00 | 910,11 | 920,00 | 69K | 16 |
| 16/05/2019 | 0,00% | 0,00 | 920,00 | 920,00 | 916,11 | 920,00 | 75K | 24 |
| 15/05/2019 | -0,22% | -2,00 | 920,00 | 939,90 | 915,05 | 939,90 | 251K | 38 |
| 14/05/2019 | 0,00% | 0,00 | 922,00 | 922,00 | 922,00 | 927,90 | 87K | 33 |
| 13/05/2019 | 0,55% | 5,00 | 922,00 | 921,50 | 910,00 | 922,00 | 40K | 21 |
| 10/05/2019 | 1,88% | 16,90 | 917,00 | 901,50 | 901,50 | 920,00 | 130K | 42 |
| 09/05/2019 | -0,21% | -1,90 | 900,10 | 912,92 | 900,10 | 912,92 | 36K | 22 |
| 08/05/2019 | 0,22% | 2,00 | 902,00 | 905,00 | 900,00 | 913,49 | 71K | 38 |
| 07/05/2019 | -0,01% | -0,09 | 900,00 | 900,11 | 897,00 | 910,00 | 126K | 66 |
| 06/05/2019 | -2,16% | -19,91 | 900,09 | 920,00 | 900,00 | 920,00 | 150K | 67 |
| 03/05/2019 | 0,99% | 9,00 | 920,00 | 912,01 | 912,01 | 920,00 | 21K | 17 |
| 02/05/2019 | -0,97% | -8,94 | 911,00 | 919,94 | 909,90 | 920,00 | 16K | 16 |
| 30/04/2019 | -0,01% | -0,06 | 919,94 | 919,00 | 915,00 | 919,94 | 11K | 12 |
| 29/04/2019 | 0,00% | 0,00 | 920,00 | 920,00 | 907,21 | 920,00 | 67K | 32 |
| 26/04/2019 | 0,11% | 1,00 | 920,00 | 916,99 | 907,02 | 920,00 | 72K | 20 |
| 25/04/2019 | -0,11% | -1,00 | 919,00 | 919,99 | 900,00 | 919,99 | 76K | 35 |
| 24/04/2019 | 1,10% | 10,00 | 920,00 | 919,99 | 910,22 | 920,00 | 43K | 12 |
| 23/04/2019 | -0,66% | -6,00 | 910,00 | 919,99 | 908,50 | 920,00 | 235K | 56 |
| 22/04/2019 | -0,43% | -4,00 | 916,00 | 919,99 | 916,00 | 920,00 | 147K | 32 |
| 18/04/2019 | 0,00% | 0,00 | 920,00 | 916,02 | 916,02 | 920,00 | 36K | 18 |
| 17/04/2019 | 0,00% | 0,00 | 920,00 | 919,99 | 919,00 | 920,00 | 68K | 21 |
| 16/04/2019 | 0,01% | 0,05 | 920,00 | 919,95 | 914,02 | 920,00 | 98K | 24 |
| 15/04/2019 | 1,09% | 9,95 | 919,95 | 910,00 | 905,00 | 919,95 | 41K | 24 |
| 12/04/2019 | -1,83% | -16,99 | 910,00 | 928,99 | 910,00 | 928,99 | 64K | 29 |
| 11/04/2019 | -0,22% | -2,01 | 926,99 | 928,00 | 916,00 | 928,00 | 19K | 13 |
| 10/04/2019 | 0,43% | 4,00 | 929,00 | 928,99 | 917,01 | 929,00 | 30K | 21 |
| 09/04/2019 | -0,43% | -4,00 | 925,00 | 920,00 | 915,04 | 928,98 | 15K | 13 |
| 08/04/2019 | -0,53% | -4,95 | 929,00 | 914,01 | 914,01 | 929,50 | 39K | 12 |
| 05/04/2019 | 1,57% | 14,44 | 933,95 | 924,90 | 911,01 | 935,00 | 73K | 34 |
| 04/04/2019 | 1,92% | 17,30 | 919,51 | 908,00 | 903,04 | 919,51 | 83K | 23 |
| 03/04/2019 | 0,11% | 1,00 | 902,21 | 902,11 | 902,11 | 924,00 | 304K | 297 |
| 02/04/2019 | -0,31% | -2,78 | 901,21 | 904,01 | 900,00 | 916,00 | 516K | 196 |
| 01/04/2019 | -2,27% | -21,01 | 903,99 | 927,00 | 900,00 | 927,00 | 631K | 130 |
| 29/03/2019 | -2,41% | -22,89 | 925,00 | 947,99 | 925,00 | 947,99 | 172K | 119 |
| 28/03/2019 | 0,09% | 0,89 | 947,89 | 945,00 | 943,02 | 947,99 | 17K | 14 |
| 27/03/2019 | -0,05% | -0,50 | 947,00 | 947,50 | 941,01 | 947,50 | 22K | 12 |
| 26/03/2019 | 0,00% | 0,00 | 947,50 | 947,50 | 944,50 | 947,50 | 31K | 15 |
| 25/03/2019 | -0,11% | -1,00 | 947,50 | 948,49 | 941,00 | 948,50 | 68K | 22 |
| 22/03/2019 | 0,00% | 0,00 | 948,50 | 948,50 | 944,52 | 948,50 | 45K | 22 |
| 21/03/2019 | 0,00% | 0,00 | 948,50 | 948,50 | 944,00 | 948,50 | 63K | 32 |
| 20/03/2019 | 0,37% | 3,49 | 948,50 | 948,49 | 945,64 | 948,50 | 34K | 21 |
| 19/03/2019 | -0,37% | -3,49 | 945,01 | 947,48 | 945,01 | 948,40 | 66K | 28 |
| 18/03/2019 | -0,05% | -0,50 | 948,50 | 949,00 | 947,00 | 949,00 | 70K | 26 |
| 15/03/2019 | -0,10% | -0,99 | 949,00 | 950,00 | 946,10 | 950,00 | 96K | 27 |
| 14/03/2019 | 0,05% | 0,49 | 949,99 | 949,50 | 949,50 | 950,00 | 43K | 10 |
| 13/03/2019 | -0,05% | -0,49 | 949,50 | 949,99 | 948,85 | 949,99 | 39K | 22 |
| 12/03/2019 | 0,21% | 1,99 | 949,99 | 949,99 | 947,00 | 949,99 | 26K | 16 |
| 11/03/2019 | 0,42% | 4,00 | 948,00 | 949,99 | 945,00 | 950,00 | 22K | 12 |
| 08/03/2019 | -0,63% | -6,00 | 944,00 | 951,00 | 944,00 | 959,99 | 114K | 47 |
| 07/03/2019 | -0,64% | -6,14 | 950,00 | 955,00 | 950,00 | 956,00 | 64K | 25 |
| 06/03/2019 | 0,65% | 6,15 | 956,14 | 950,00 | 940,00 | 956,14 | 59K | 28 |
| 01/03/2019 | 0,74% | 6,99 | 949,99 | 944,00 | 944,00 | 950,40 | 37K | 22 |
| 28/02/2019 | 0,00% | 0,00 | 943,00 | 948,00 | 938,00 | 948,00 | 44K | 26 |
| 27/02/2019 | 1,07% | 10,00 | 943,00 | 933,00 | 924,00 | 949,54 | 69K | 27 |
| 26/02/2019 | -0,74% | -7,00 | 933,00 | 940,00 | 930,00 | 940,00 | 57K | 28 |
| 25/02/2019 | -2,08% | -19,99 | 940,00 | 959,99 | 940,00 | 959,99 | 144K | 42 |
| 22/02/2019 | 0,00% | 0,00 | 959,99 | 959,99 | 955,01 | 959,99 | 47K | 20 |
| 21/02/2019 | 0,00% | 0,00 | 959,99 | 959,98 | 956,01 | 959,99 | 45K | 14 |
| 20/02/2019 | 0,05% | 0,49 | 959,99 | 950,00 | 947,03 | 960,00 | 2M | 19 |
Date,Open,High,Low,Close,Volume
18-Jul-19,960.10,960.10,932.01,954.96,33129
17-Jul-19,956.00,956.00,955.00,956.00,27704
16-Jul-19,955.84,956.00,937.00,956.00,106093
15-Jul-19,936.02,957.99,929.00,955.89,86352
12-Jul-19,960.00,961.00,928.00,956.00,133194
11-Jul-19,961.99,969.99,946.04,960.00,190082
10-Jul-19,949.99,969.99,925.00,964.00,93232
08-Jul-19,945.60,968.00,944.31,952.00,57051
05-Jul-19,939.99,950.00,939.99,944.32,52049
04-Jul-19,943.40,943.40,931.00,943.40,47938
03-Jul-19,943.00,943.40,915.15,943.40,78946
02-Jul-19,943.38,943.38,920.06,943.38,45244
01-Jul-19,924.99,943.39,920.00,943.39,106374
28-Jun-19,920.00,921.00,915.04,921.00,51549
27-Jun-19,917.98,920.00,913.01,920.00,43127
26-Jun-19,915.10,918.00,915.03,915.06,38488
25-Jun-19,919.99,920.00,915.00,918.00,93678
24-Jun-19,913.99,919.50,913.99,919.40,46709
21-Jun-19,905.01,914.99,905.01,914.00,55738
19-Jun-19,917.99,917.99,905.00,905.00,143285
18-Jun-19,920.00,920.00,910.00,910.00,159918
17-Jun-19,915.01,922.00,915.01,917.00,51337
14-Jun-19,930.99,930.99,915.00,915.00,34939
13-Jun-19,920.00,922.01,917.00,917.00,82827
12-Jun-19,916.03,921.99,916.02,920.00,80900
11-Jun-19,920.00,921.99,915.50,916.00,127551
10-Jun-19,921.99,922.00,918.00,922.00,46069
07-Jun-19,930.98,930.98,918.06,922.00,49916
06-Jun-19,925.56,925.56,916.02,919.00,102215
05-Jun-19,925.00,926.50,925.00,926.40,20363
04-Jun-19,927.01,927.01,917.00,926.50,73703
03-Jun-19,915.00,927.99,912.00,925.00,111379
31-May-19,922.10,931.00,915.01,928.00,40745
30-May-19,919.37,930.99,919.37,926.00,35180
29-May-19,920.00,923.00,906.22,918.00,35736
28-May-19,919.99,920.02,900.00,920.02,270607
27-May-19,926.00,927.00,920.02,920.02,45204
24-May-19,927.99,927.99,920.05,923.00,8301
23-May-19,927.99,928.00,921.04,928.00,89934
22-May-19,920.00,929.99,920.00,927.44,22239
21-May-19,920.00,927.44,914.35,921.81,53394
20-May-19,911.01,920.00,911.01,920.00,14690
17-May-19,920.00,920.00,910.11,920.00,68893
16-May-19,920.00,920.00,916.11,920.00,75418
15-May-19,939.90,939.90,915.05,920.00,250768
14-May-19,922.00,927.90,922.00,922.00,86991
13-May-19,921.50,922.00,910.00,922.00,40411
10-May-19,901.50,920.00,901.50,917.00,130125
09-May-19,912.92,912.92,900.10,900.10,36161
08-May-19,905.00,913.49,900.00,902.00,70777
07-May-19,900.11,910.00,897.00,900.00,126083
06-May-19,920.00,920.00,900.00,900.09,150423
03-May-19,912.01,920.00,912.01,920.00,21090
02-May-19,919.94,920.00,909.90,911.00,15536
30-Apr-19,919.00,919.94,915.00,919.94,11013
29-Apr-19,920.00,920.00,907.21,920.00,66975
26-Apr-19,916.99,920.00,907.02,920.00,71622
25-Apr-19,919.99,919.99,900.00,919.00,76447
24-Apr-19,919.99,920.00,910.22,920.00,43187
23-Apr-19,919.99,920.00,908.50,910.00,235395
22-Apr-19,919.99,920.00,916.00,916.00,146888
18-Apr-19,916.02,920.00,916.02,920.00,35858
17-Apr-19,919.99,920.00,919.00,920.00,68064
16-Apr-19,919.95,920.00,914.02,920.00,98418
15-Apr-19,910.00,919.95,905.00,919.95,41049
12-Apr-19,928.99,928.99,910.00,910.00,63521
11-Apr-19,928.00,928.00,916.00,926.99,19380
10-Apr-19,928.99,929.00,917.01,929.00,29583
09-Apr-19,920.00,928.98,915.04,925.00,14774
08-Apr-19,914.01,929.50,914.01,929.00,38835
05-Apr-19,924.90,935.00,911.01,933.95,73218
04-Apr-19,908.00,919.51,903.04,919.51,82525
03-Apr-19,902.11,924.00,902.11,902.21,303551
02-Apr-19,904.01,916.00,900.00,901.21,516101
01-Apr-19,927.00,927.00,900.00,903.99,630703
29-Mar-19,947.99,947.99,925.00,925.00,171703
28-Mar-19,945.00,947.99,943.02,947.89,17031
27-Mar-19,947.50,947.50,941.01,947.00,21712
26-Mar-19,947.50,947.50,944.50,947.50,31196
25-Mar-19,948.49,948.50,941.00,947.50,68232
22-Mar-19,948.50,948.50,944.52,948.50,44561
21-Mar-19,948.50,948.50,944.00,948.50,62563
20-Mar-19,948.49,948.50,945.64,948.50,34142
19-Mar-19,947.48,948.40,945.01,945.01,66254
18-Mar-19,949.00,949.00,947.00,948.50,70199
15-Mar-19,950.00,950.00,946.10,949.00,95891
14-Mar-19,949.50,950.00,949.50,949.99,42734
13-Mar-19,949.99,949.99,948.85,949.50,38936
12-Mar-19,949.99,949.99,947.00,949.99,25637
11-Mar-19,949.99,950.00,945.00,948.00,21824
08-Mar-19,951.00,959.99,944.00,944.00,114248
07-Mar-19,955.00,956.00,950.00,950.00,63876
06-Mar-19,950.00,956.14,940.00,956.14,58782
01-Mar-19,944.00,950.40,944.00,949.99,37039
28-Feb-19,948.00,948.00,938.00,943.00,44334
27-Feb-19,933.00,949.54,924.00,943.00,68566
26-Feb-19,940.00,940.00,930.00,933.00,56920
25-Feb-19,959.99,959.99,940.00,940.00,144295
22-Feb-19,959.99,959.99,955.01,959.99,47026
21-Feb-19,959.98,959.99,956.01,959.99,45091
20-Feb-19,950.00,960.00,947.03,959.99,1844248
19-Feb-19,959.99,959.99,951.00,959.50,1844248
18-Feb-19,942.00,960.00,942.00,960.00,1844248
15-Feb-19,958.50,958.50,940.01,940.01,1844248
14-Feb-19,949.90,950.01,946.00,950.00,1844248
13-Feb-19,943.23,970.78,943.23,949.19,1844248
12-Feb-19,975.99,975.99,955.03,968.00,1844248
11-Feb-19,974.99,979.99,959.11,964.99,1844248
08-Feb-19,950.00,975.00,941.05,975.00,1844248
07-Feb-19,967.00,967.99,956.00,956.07,1844248
06-Feb-19,969.00,969.00,965.00,967.00,1844248
05-Feb-19,967.00,967.50,966.99,967.50,1844248
04-Feb-19,962.00,968.00,962.00,967.00,1844248
01-Feb-19,968.99,969.00,964.00,965.00,1844248
31-Jan-19,967.99,970.00,966.00,967.00,1844248
30-Jan-19,965.01,968.00,965.00,965.00,1844248
29-Jan-19,965.50,967.00,965.00,965.00,1844248
28-Jan-19,969.99,969.99,965.04,965.50,1844248
24-Jan-19,959.28,970.00,953.00,970.00,1844248
23-Jan-19,953.01,959.00,953.01,955.01,1844248
22-Jan-19,958.00,960.00,955.00,955.00,1844248
21-Jan-19,956.99,958.09,953.40,957.89,1844248
18-Jan-19,959.39,959.39,956.00,957.00,1844248
17-Jan-19,948.05,959.45,948.04,959.40,1844248
16-Jan-19,958.01,958.99,957.00,958.30,1844248
15-Jan-19,958.02,958.02,955.01,958.00,1844248
14-Jan-19,959.45,959.45,958.01,958.01,1844248
11-Jan-19,959.44,959.45,951.01,958.99,1844248
10-Jan-19,947.01,956.50,947.01,956.50,1844248
09-Jan-19,959.00,959.00,934.01,957.00,1844248
08-Jan-19,956.70,956.98,935.01,956.40,1844248
07-Jan-19,945.00,960.01,945.00,959.98,1844248
04-Jan-19,940.98,958.00,940.00,946.00,1844248
03-Jan-19,940.00,940.98,931.01,940.98,1844248
*exoneração de responsabilidade