ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
04/07/2022-0,63%-4,90768,10768,01768,01775,96202K14
01/07/20220,00%-0,02773,00770,00770,00807,66208K34
30/06/2022-0,26%-2,00773,02787,21772,05787,21222K24
29/06/20220,00%0,02775,02772,97772,91788,47128K25
28/06/20220,00%-0,02775,00779,98770,02788,67151K20
27/06/2022-1,90%-14,98775,02775,91770,00789,97158K42
24/06/20220,64%5,00790,00785,00775,71794,3418K13
23/06/2022-0,63%-4,98785,00789,88785,00794,9735K13
22/06/20221,28%9,98789,98779,99779,99789,98205K9
21/06/20220,00%0,00780,00780,00777,00780,00136K13
20/06/20220,00%0,00780,00762,01762,00785,00175K16
17/06/2022-0,26%-2,00780,00780,00742,51800,001M395
15/06/20220,75%5,82782,00776,18776,18782,004K3
14/06/20222,13%16,18776,18760,07760,01785,0063K15
13/06/20220,00%0,01760,00745,07745,07760,0052K16
10/06/2022-1,40%-10,80759,99770,78740,00770,7857K29
09/06/2022-0,99%-7,74770,79770,78750,00770,7971K17
08/06/20221,51%11,58778,53760,00740,00778,53186K48
07/06/20222,26%16,95766,95750,00742,07770,7634K17
06/06/20220,94%7,00750,00740,00740,00770,96246K37
03/06/20220,27%2,00743,00741,07741,07745,0033K15
02/06/2022-2,37%-18,00741,00754,00732,24790,99117K27
01/06/20220,93%7,00759,00734,77727,12759,47219K46
31/05/2022-0,92%-6,99752,00758,99735,07758,9930K28
30/05/2022-0,09%-0,68758,99759,93738,20759,936K7
27/05/20224,78%34,67759,67724,07724,07759,8724K11
26/05/2022-0,96%-7,00725,00754,88715,50769,73764K179
25/05/2022-2,53%-19,00732,00785,00731,07785,00531K373
24/05/2022-4,82%-37,99751,00788,00747,47799,51492K77
23/05/2022-0,76%-6,01788,99797,00750,00799,52762K61
20/05/20220,00%0,00795,00790,60790,60801,00310K41
19/05/2022-0,50%-4,00795,00799,00795,00799,0052K10
18/05/20220,50%4,00799,00799,00785,06800,0091K34
17/05/20221,27%10,00795,00785,02785,02801,99144K33
16/05/2022-1,88%-15,00785,00800,00784,99804,991M131
13/05/20220,76%6,00800,00802,00790,00810,00471K50
12/05/2022-0,75%-6,00794,00802,00794,00802,00108K20
11/05/2022-0,38%-3,09800,00804,01800,00810,00358K61
10/05/2022-1,16%-9,41803,09812,50803,09813,0019K12
09/05/20220,31%2,50812,50810,10810,10812,508K5
06/05/2022-1,22%-10,00810,00820,00805,03820,1177K23
05/05/20220,00%0,00820,00820,00819,99824,9923K11
04/05/2022-0,37%-3,07820,00823,01820,00829,89116K32
03/05/20220,00%0,04823,07826,00823,03826,0015K8
02/05/2022-0,48%-3,97823,03823,15823,03823,1530K7
29/04/2022-0,35%-2,90827,00824,03824,03828,997K6
28/04/20220,25%2,05829,90830,00829,90830,0012K5
27/04/20220,59%4,84827,85824,00824,00828,9926K9
26/04/2022-0,72%-5,99823,01824,01823,01828,99109K15
25/04/20220,73%6,00829,00822,01822,00829,6742K11
22/04/20220,00%0,00823,00827,44823,00827,4642K17
20/04/20220,10%0,83823,00827,45822,01827,4575K9
19/04/20220,02%0,14822,17827,81822,17827,818K9
18/04/20220,24%1,99822,03820,04820,02828,2485K33
14/04/2022-0,36%-2,96820,04829,75820,01829,7541K13
13/04/2022-1,95%-16,39823,00830,00815,29830,0035K12
12/04/20222,99%24,35839,39826,20815,24839,3931K12
11/04/2022-0,61%-4,98815,04818,18815,00826,2643K10
08/04/2022-0,79%-6,53820,02826,55820,02827,0031K14
07/04/20220,00%0,00826,55820,01820,00826,5521K7
06/04/20220,00%0,00826,55826,55826,55826,5541K1
05/04/2022-0,29%-2,44826,55828,97821,01828,9954K15
04/04/20220,73%5,99828,99823,00823,00829,1936K9
01/04/2022-0,90%-7,50823,00830,50815,03830,509K7
31/03/20220,18%1,50830,50829,90829,90831,005K5
30/03/2022-0,10%-0,87829,00829,90828,20829,9032K11
29/03/20221,20%9,87829,87829,87813,07829,8759K13
28/03/20220,45%3,70820,00816,01811,05830,0068K24
25/03/20220,27%2,19816,30816,00816,00822,5021K5
24/03/2022-0,78%-6,37814,11820,48814,11830,4786K21
23/03/20220,78%6,36820,48814,16814,15820,4816K10
22/03/2022-0,48%-3,90814,12814,14814,12822,00154K17
21/03/2022-0,02%-0,18818,02818,01818,01823,46174K22
18/03/2022-1,33%-11,01818,20819,26818,20827,6565K19
17/03/2022-0,33%-2,74829,21816,30816,30830,0038K13
16/03/20220,48%3,98831,95827,97815,07834,6846K20
15/03/20221,84%14,94827,97823,98813,27827,9790K21
14/03/20220,00%0,03813,03814,00813,03824,5581K26
11/03/20220,62%4,98813,00810,00810,00813,0818K11
10/03/2022-0,25%-2,05808,02811,00805,13819,8457K18
09/03/20221,26%10,07810,07808,01808,00825,0057K20
08/03/2022-1,23%-10,00800,00810,00800,00825,15200K32
07/03/2022-0,80%-6,50810,00828,23810,00828,2342K14
04/03/2022-1,60%-13,25816,50816,50815,00816,5017K5
03/03/20222,44%19,75829,75810,00804,00829,7596K25
02/03/20220,03%0,21810,00808,01808,00829,9743K16
25/02/20220,34%2,78809,79808,83807,50810,0090K10
24/02/2022-0,37%-2,99807,01810,00806,01810,0084K27
23/02/20220,61%4,95810,00806,01806,01810,00499K40
22/02/2022-0,61%-4,95805,05810,00805,05810,00276K29
21/02/2022-1,08%-8,84810,00817,94807,00817,95251K44
18/02/20221,09%8,84818,84810,01805,00818,84138K31
17/02/20220,62%5,00810,00819,97810,00819,979K8
16/02/20220,12%0,97805,00811,83804,00811,9975K28
15/02/2022-0,12%-0,99804,03805,04804,00811,8634K14
14/02/20221,84%14,56805,02798,00798,00811,99211K41
11/02/2022-3,35%-27,40790,46814,98790,00814,98264K49
10/02/2022-2,52%-21,14817,86804,02797,00819,91599K89
09/02/20224,35%35,00839,00803,99802,00839,00353K38
08/02/2022-1,11%-9,00804,00804,00800,15804,00321K41
07/02/20222,01%16,00813,00813,09798,03813,0967K14
04/02/2022-0,87%-7,00797,00790,05790,05813,078K6
03/02/2022-0,98%-7,99804,00811,99750,00813,09151K50
02/02/2022-0,12%-1,01811,99805,03805,03812,9918K10
01/02/2022-0,61%-5,00813,00810,00809,00813,0021K7
31/01/20221,48%11,90818,00810,00805,09818,0025K10
28/01/20220,13%1,05806,10806,00806,00806,103K3
27/01/20220,00%0,03805,05807,00805,04807,0012K6
26/01/2022-0,20%-1,65805,02806,79805,02824,8729K21
25/01/2022-2,22%-18,33806,67825,00806,66825,0014K10
24/01/20220,61%5,00825,00815,00805,47832,7029K12
21/01/20221,97%15,87820,00804,14804,13826,9957K15
20/01/20220,03%0,22804,13804,03804,02829,9665K19
19/01/20220,11%0,91803,91803,01803,01803,9114K4
18/01/2022-0,26%-2,10803,00805,10803,00814,99137K27
17/01/2022-3,32%-27,61805,10820,00805,00820,00162K23
14/01/20221,55%12,71832,71818,00800,00832,71186K31
13/01/20222,48%19,86820,00800,14800,03820,0067K22
12/01/2022-1,22%-9,86800,14800,09800,09800,142K2
11/01/20221,25%10,00810,00800,01800,01810,9835K11
10/01/2022-1,84%-14,98800,00799,02799,02814,95102K12
07/01/2022-0,61%-5,02814,98819,93799,00819,9764K21
06/01/20220,00%0,00820,00816,98799,02820,00161K32
05/01/20223,13%24,88820,00795,02795,02820,00221K27
04/01/20220,00%0,01795,12797,11795,11800,0047K19
03/01/20220,65%5,10795,11795,02793,12796,0046K13
30/12/2021-2,59%-20,98790,01811,00790,01811,0058K26
29/12/20211,51%12,10810,99810,00800,01810,9915K12
28/12/2021-0,45%-3,61798,89804,02790,00804,02160K40
27/12/20210,06%0,46802,50802,11802,04803,0069K10
23/12/2021-2,66%-21,93802,04818,99802,04819,0029K9
22/12/20210,73%5,98823,97810,03793,45825,99616K53
21/12/20211,47%11,82817,99810,00810,00826,6869K21
20/12/2021--806,17805,05805,05826,8925K11


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito