Cotação atual, histórico e gráfico do papel: SHPH11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -1,05% | -9,99 | 940,01 | 958,50 | 940,01 | 958,50 | 74K | 36 |
| 14/02/2019 | 0,09% | 0,81 | 950,00 | 949,90 | 946,00 | 950,01 | 66K | 24 |
| 13/02/2019 | -1,94% | -18,81 | 949,19 | 943,23 | 943,23 | 970,78 | 111K | 46 |
| 12/02/2019 | 0,31% | 3,01 | 968,00 | 975,99 | 955,03 | 975,99 | 48K | 24 |
| 11/02/2019 | -1,03% | -10,01 | 964,99 | 974,99 | 959,11 | 979,99 | 10K | 9 |
| 08/02/2019 | 1,98% | 18,93 | 975,00 | 950,00 | 941,05 | 975,00 | 55K | 31 |
| 07/02/2019 | -1,13% | -10,93 | 956,07 | 967,00 | 956,00 | 967,99 | 52K | 21 |
| 06/02/2019 | -0,05% | -0,50 | 967,00 | 969,00 | 965,00 | 969,00 | 159K | 27 |
| 05/02/2019 | 0,05% | 0,50 | 967,50 | 967,00 | 966,99 | 967,50 | 30K | 17 |
| 04/02/2019 | 0,21% | 2,00 | 967,00 | 962,00 | 962,00 | 968,00 | 44K | 25 |
| 01/02/2019 | -0,21% | -2,00 | 965,00 | 968,99 | 964,00 | 969,00 | 16K | 12 |
| 31/01/2019 | 0,21% | 2,00 | 967,00 | 967,99 | 966,00 | 970,00 | 28K | 18 |
| 30/01/2019 | 0,00% | 0,00 | 965,00 | 965,01 | 965,00 | 968,00 | 30K | 19 |
| 29/01/2019 | -0,05% | -0,50 | 965,00 | 965,50 | 965,00 | 967,00 | 66K | 23 |
| 28/01/2019 | -0,46% | -4,50 | 965,50 | 969,99 | 965,04 | 969,99 | 62K | 25 |
| 24/01/2019 | 1,57% | 14,99 | 970,00 | 959,28 | 953,00 | 970,00 | 104K | 45 |
| 23/01/2019 | 0,00% | 0,01 | 955,01 | 953,01 | 953,01 | 959,00 | 27K | 19 |
| 22/01/2019 | -0,30% | -2,89 | 955,00 | 958,00 | 955,00 | 960,00 | 98K | 37 |
| 21/01/2019 | 0,09% | 0,89 | 957,89 | 956,99 | 953,40 | 958,09 | 78K | 32 |
| 18/01/2019 | -0,25% | -2,40 | 957,00 | 959,39 | 956,00 | 959,39 | 35K | 17 |
| 17/01/2019 | 0,11% | 1,10 | 959,40 | 948,05 | 948,04 | 959,45 | 75K | 29 |
| 16/01/2019 | 0,03% | 0,30 | 958,30 | 958,01 | 957,00 | 958,99 | 78K | 33 |
| 15/01/2019 | 0,00% | -0,01 | 958,00 | 958,02 | 955,01 | 958,02 | 55K | 22 |
| 14/01/2019 | -0,10% | -0,98 | 958,01 | 959,45 | 958,01 | 959,45 | 79K | 32 |
| 11/01/2019 | 0,26% | 2,49 | 958,99 | 959,44 | 951,01 | 959,45 | 36K | 16 |
| 10/01/2019 | -0,05% | -0,50 | 956,50 | 947,01 | 947,01 | 956,50 | 66K | 17 |
| 09/01/2019 | 0,06% | 0,60 | 957,00 | 959,00 | 934,01 | 959,00 | 91K | 32 |
| 08/01/2019 | -0,37% | -3,58 | 956,40 | 956,70 | 935,01 | 956,98 | 47K | 24 |
| 07/01/2019 | 1,48% | 13,98 | 959,98 | 945,00 | 945,00 | 960,01 | 15K | 12 |
| 04/01/2019 | 0,53% | 5,02 | 946,00 | 940,98 | 940,00 | 958,00 | 43K | 20 |
| 03/01/2019 | 0,10% | 0,98 | 940,98 | 940,00 | 931,01 | 940,98 | 78K | 18 |
| 02/01/2019 | 2,06% | 18,99 | 940,00 | 921,00 | 921,00 | 940,00 | 22K | 10 |
| 28/12/2018 | -1,71% | -15,99 | 921,01 | 936,99 | 921,01 | 943,00 | 22K | 13 |
| 27/12/2018 | 0,75% | 7,01 | 937,00 | 929,95 | 918,00 | 940,00 | 41K | 23 |
| 26/12/2018 | 0,87% | 7,99 | 929,99 | 921,00 | 917,59 | 936,45 | 37K | 22 |
| 21/12/2018 | 1,10% | 10,00 | 922,00 | 915,00 | 915,00 | 922,00 | 42K | 22 |
| 20/12/2018 | 0,22% | 2,00 | 912,00 | 911,01 | 910,11 | 919,99 | 69K | 25 |
| 19/12/2018 | 0,11% | 1,00 | 910,00 | 918,92 | 910,00 | 922,93 | 138K | 35 |
| 18/12/2018 | -0,66% | -6,00 | 909,00 | 914,00 | 909,00 | 927,89 | 167K | 49 |
| 17/12/2018 | -0,11% | -1,00 | 915,00 | 920,00 | 914,00 | 932,92 | 67K | 23 |
| 14/12/2018 | 0,00% | 0,00 | 916,00 | 914,00 | 914,00 | 916,00 | 127K | 32 |
| 13/12/2018 | 0,00% | 0,00 | 916,00 | 915,99 | 914,01 | 916,00 | 70K | 15 |
| 12/12/2018 | 0,00% | 0,00 | 916,00 | 915,99 | 910,31 | 916,00 | 101K | 39 |
| 11/12/2018 | 0,00% | 0,00 | 916,00 | 915,99 | 915,99 | 916,00 | 106K | 19 |
| 10/12/2018 | 0,15% | 1,40 | 916,00 | 915,99 | 912,04 | 916,00 | 88K | 27 |
| 07/12/2018 | 0,29% | 2,60 | 914,60 | 916,99 | 914,50 | 917,00 | 141K | 47 |
| 06/12/2018 | -0,55% | -5,00 | 912,00 | 915,00 | 910,00 | 916,99 | 89K | 41 |
| 05/12/2018 | 0,00% | 0,00 | 917,00 | 916,99 | 898,00 | 917,00 | 529K | 92 |
| 04/12/2018 | -1,29% | -12,00 | 917,00 | 924,00 | 910,00 | 924,00 | 200K | 68 |
| 03/12/2018 | 0,05% | 0,50 | 929,00 | 930,00 | 923,00 | 930,00 | 125K | 48 |
| 30/11/2018 | -0,16% | -1,50 | 928,50 | 929,99 | 928,00 | 929,99 | 122K | 34 |
| 29/11/2018 | -1,06% | -9,98 | 930,00 | 950,00 | 925,00 | 950,00 | 162K | 51 |
| 28/11/2018 | -0,01% | -0,07 | 939,98 | 942,99 | 934,49 | 943,00 | 108K | 41 |
| 27/11/2018 | 0,54% | 5,05 | 940,05 | 940,01 | 940,01 | 947,99 | 46K | 32 |
| 26/11/2018 | -1,58% | -15,00 | 935,00 | 949,98 | 935,00 | 950,00 | 104K | 53 |
| 23/11/2018 | 2,15% | 20,00 | 950,00 | 934,69 | 934,60 | 950,00 | 50K | 20 |
| 22/11/2018 | -0,55% | -5,10 | 930,00 | 935,03 | 930,00 | 935,03 | 102K | 33 |
| 21/11/2018 | -1,57% | -14,90 | 935,10 | 950,00 | 932,04 | 950,00 | 154K | 51 |
| 19/11/2018 | 1,49% | 13,98 | 950,00 | 942,00 | 942,00 | 950,00 | 56K | 30 |
| 16/11/2018 | -0,42% | -3,98 | 936,02 | 931,00 | 931,00 | 945,00 | 108K | 41 |
| 14/11/2018 | 0,53% | 5,00 | 940,00 | 938,99 | 925,00 | 940,00 | 127K | 36 |
| 13/11/2018 | -0,32% | -3,00 | 935,00 | 949,99 | 930,00 | 949,99 | 222K | 50 |
| 12/11/2018 | 0,00% | 0,00 | 938,00 | 949,98 | 938,00 | 950,00 | 51K | 29 |
| 09/11/2018 | 0,00% | 0,00 | 938,00 | 949,99 | 935,02 | 949,99 | 136K | 40 |
| 08/11/2018 | -1,26% | -12,00 | 938,00 | 935,02 | 935,02 | 965,97 | 62K | 27 |
| 07/11/2018 | 0,00% | 0,00 | 950,00 | 965,00 | 950,00 | 965,00 | 28K | 16 |
| 06/11/2018 | -1,04% | -10,00 | 950,00 | 960,00 | 950,00 | 960,00 | 129K | 43 |
| 05/11/2018 | -1,84% | -18,00 | 960,00 | 977,99 | 960,00 | 977,99 | 284K | 59 |
| 01/11/2018 | 0,51% | 5,00 | 978,00 | 972,01 | 971,60 | 978,00 | 28K | 16 |
| 31/10/2018 | -1,62% | -16,00 | 973,00 | 982,01 | 973,00 | 982,01 | 43K | 20 |
| 30/10/2018 | 0,53% | 5,23 | 989,00 | 983,78 | 983,77 | 989,00 | 34K | 15 |
| 29/10/2018 | -0,52% | -5,18 | 983,77 | 989,00 | 983,06 | 989,00 | 24K | 18 |
| 26/10/2018 | -0,01% | -0,05 | 988,95 | 989,00 | 988,95 | 989,00 | 67K | 23 |
| 25/10/2018 | 0,00% | 0,02 | 989,00 | 988,99 | 979,01 | 989,00 | 74K | 23 |
| 24/10/2018 | 0,00% | -0,02 | 988,98 | 993,00 | 981,01 | 995,73 | 30K | 14 |
| 23/10/2018 | 0,41% | 3,99 | 989,00 | 985,00 | 960,01 | 989,89 | 25K | 18 |
| 22/10/2018 | -0,81% | -8,00 | 985,01 | 993,02 | 985,01 | 995,06 | 42K | 22 |
| 19/10/2018 | 0,81% | 8,01 | 993,01 | 985,00 | 985,00 | 1.004,00 | 30K | 19 |
| 18/10/2018 | -0,51% | -5,00 | 985,00 | 986,00 | 980,37 | 986,98 | 26K | 10 |
| 17/10/2018 | 1,54% | 15,00 | 990,00 | 975,00 | 975,00 | 990,00 | 63K | 25 |
| 16/10/2018 | 0,00% | 0,00 | 975,00 | 974,99 | 970,00 | 975,00 | 92K | 10 |
| 15/10/2018 | 0,52% | 5,00 | 975,00 | 961,00 | 960,01 | 975,00 | 47K | 15 |
| 11/10/2018 | 0,00% | 0,00 | 970,00 | 969,99 | 946,02 | 970,00 | 23K | 9 |
| 10/10/2018 | 0,31% | 3,00 | 970,00 | 970,00 | 945,01 | 970,00 | 64K | 31 |
| 09/10/2018 | 1,79% | 17,00 | 967,00 | 969,99 | 945,00 | 970,00 | 21K | 12 |
| 08/10/2018 | 0,00% | 0,00 | 950,00 | 949,99 | 945,00 | 950,00 | 20K | 10 |
| 05/10/2018 | -1,04% | -9,99 | 950,00 | 946,00 | 945,00 | 950,00 | 47K | 22 |
| 04/10/2018 | 1,16% | 10,99 | 959,99 | 949,01 | 945,02 | 959,99 | 8K | 4 |
| 03/10/2018 | -1,14% | -10,98 | 949,00 | 959,80 | 949,00 | 960,00 | 19K | 9 |
| 02/10/2018 | -0,52% | -5,02 | 959,98 | 964,99 | 940,01 | 964,99 | 36K | 17 |
| 01/10/2018 | 1,79% | 17,00 | 965,00 | 925,01 | 925,00 | 965,00 | 32K | 15 |
| 28/09/2018 | 2,93% | 27,00 | 948,00 | 948,00 | 948,00 | 948,01 | 22K | 7 |
| 27/09/2018 | -1,18% | -11,00 | 921,00 | 920,10 | 920,10 | 967,00 | 15K | 13 |
| 26/09/2018 | -2,00% | -19,00 | 932,00 | 955,01 | 932,00 | 960,00 | 83K | 19 |
| 25/09/2018 | 2,81% | 25,99 | 951,00 | 925,00 | 925,00 | 951,00 | 13K | 11 |
| 24/09/2018 | -0,80% | -7,49 | 925,01 | 932,49 | 923,02 | 932,50 | 94K | 12 |
| 21/09/2018 | 0,28% | 2,59 | 932,50 | 930,00 | 930,00 | 933,99 | 45K | 10 |
| 20/09/2018 | 0,00% | 0,00 | 929,91 | 929,91 | 929,91 | 949,99 | 49K | 15 |
| 19/09/2018 | 1,52% | 13,91 | 929,91 | 916,47 | 916,47 | 929,99 | 5K | 5 |
| 18/09/2018 | -3,58% | -34,00 | 916,00 | 950,00 | 915,00 | 950,00 | 39K | 19 |
| 17/09/2018 | 2,71% | 25,09 | 950,00 | 924,91 | 924,00 | 950,00 | 41K | 14 |
Date,Open,High,Low,Close,Volume
15-Feb-19,958.50,958.50,940.01,940.01,73955
14-Feb-19,949.90,950.01,946.00,950.00,66490
13-Feb-19,943.23,970.78,943.23,949.19,110540
12-Feb-19,975.99,975.99,955.03,968.00,48177
11-Feb-19,974.99,979.99,959.11,964.99,9718
08-Feb-19,950.00,975.00,941.05,975.00,54831
07-Feb-19,967.00,967.99,956.00,956.07,52017
06-Feb-19,969.00,969.00,965.00,967.00,158606
05-Feb-19,967.00,967.50,966.99,967.50,29981
04-Feb-19,962.00,968.00,962.00,967.00,44444
01-Feb-19,968.99,969.00,964.00,965.00,16426
31-Jan-19,967.99,970.00,966.00,967.00,28067
30-Jan-19,965.01,968.00,965.00,965.00,29965
29-Jan-19,965.50,967.00,965.00,965.00,65658
28-Jan-19,969.99,969.99,965.04,965.50,61809
24-Jan-19,959.28,970.00,953.00,970.00,103500
23-Jan-19,953.01,959.00,953.01,955.01,26813
22-Jan-19,958.00,960.00,955.00,955.00,97746
21-Jan-19,956.99,958.09,953.40,957.89,77540
18-Jan-19,959.39,959.39,956.00,957.00,35417
17-Jan-19,948.05,959.45,948.04,959.40,74621
16-Jan-19,958.01,958.99,957.00,958.30,77586
15-Jan-19,958.02,958.02,955.01,958.00,54519
14-Jan-19,959.45,959.45,958.01,958.01,78633
11-Jan-19,959.44,959.45,951.01,958.99,36430
10-Jan-19,947.01,956.50,947.01,956.50,65752
09-Jan-19,959.00,959.00,934.01,957.00,91308
08-Jan-19,956.70,956.98,935.01,956.40,46761
07-Jan-19,945.00,960.01,945.00,959.98,15299
04-Jan-19,940.98,958.00,940.00,946.00,43379
03-Jan-19,940.00,940.98,931.01,940.98,78001
02-Jan-19,921.00,940.00,921.00,940.00,22274
28-Dec-18,936.99,943.00,921.01,921.01,21521
27-Dec-18,929.95,940.00,918.00,937.00,41120
26-Dec-18,921.00,936.45,917.59,929.99,36905
21-Dec-18,915.00,922.00,915.00,922.00,42283
20-Dec-18,911.01,919.99,910.11,912.00,69493
19-Dec-18,918.92,922.93,910.00,910.00,137522
18-Dec-18,914.00,927.89,909.00,909.00,166509
17-Dec-18,920.00,932.92,914.00,915.00,67060
14-Dec-18,914.00,916.00,914.00,916.00,127310
13-Dec-18,915.99,916.00,914.01,916.00,69609
12-Dec-18,915.99,916.00,910.31,916.00,100559
11-Dec-18,915.99,916.00,915.99,916.00,106255
10-Dec-18,915.99,916.00,912.04,916.00,87855
07-Dec-18,916.99,917.00,914.50,914.60,141093
06-Dec-18,915.00,916.99,910.00,912.00,89499
05-Dec-18,916.99,917.00,898.00,917.00,528932
04-Dec-18,924.00,924.00,910.00,917.00,199767
03-Dec-18,930.00,930.00,923.00,929.00,125132
30-Nov-18,929.99,929.99,928.00,928.50,121673
29-Nov-18,950.00,950.00,925.00,930.00,162276
28-Nov-18,942.99,943.00,934.49,939.98,107830
27-Nov-18,940.01,947.99,940.01,940.05,46206
26-Nov-18,949.98,950.00,935.00,935.00,103582
23-Nov-18,934.69,950.00,934.60,950.00,49864
22-Nov-18,935.03,935.03,930.00,930.00,101766
21-Nov-18,950.00,950.00,932.04,935.10,153642
19-Nov-18,942.00,950.00,942.00,950.00,56002
16-Nov-18,931.00,945.00,931.00,936.02,107958
14-Nov-18,938.99,940.00,925.00,940.00,126611
13-Nov-18,949.99,949.99,930.00,935.00,221798
12-Nov-18,949.98,950.00,938.00,938.00,50982
09-Nov-18,949.99,949.99,935.02,938.00,136054
08-Nov-18,935.02,965.97,935.02,938.00,61997
07-Nov-18,965.00,965.00,950.00,950.00,27797
06-Nov-18,960.00,960.00,950.00,950.00,129217
05-Nov-18,977.99,977.99,960.00,960.00,284410
01-Nov-18,972.01,978.00,971.60,978.00,28309
31-Oct-18,982.01,982.01,973.00,973.00,43035
30-Oct-18,983.78,989.00,983.77,989.00,33545
29-Oct-18,989.00,989.00,983.06,983.77,23654
26-Oct-18,989.00,989.00,988.95,988.95,67251
25-Oct-18,988.99,989.00,979.01,989.00,74033
24-Oct-18,993.00,995.73,981.01,988.98,29709
23-Oct-18,985.00,989.89,960.01,989.00,24524
22-Oct-18,993.02,995.06,985.01,985.01,41585
19-Oct-18,985.00,1004.00,985.00,993.01,29911
18-Oct-18,986.00,986.98,980.37,985.00,25574
17-Oct-18,975.00,990.00,975.00,990.00,62640
16-Oct-18,974.99,975.00,970.00,975.00,92299
15-Oct-18,961.00,975.00,960.01,975.00,46603
11-Oct-18,969.99,970.00,946.02,970.00,23228
10-Oct-18,970.00,970.00,945.01,970.00,63619
09-Oct-18,969.99,970.00,945.00,967.00,21113
08-Oct-18,949.99,950.00,945.00,950.00,19944
05-Oct-18,946.00,950.00,945.00,950.00,46501
04-Oct-18,949.01,959.99,945.02,959.99,7610
03-Oct-18,959.80,960.00,949.00,949.00,19024
02-Oct-18,964.99,964.99,940.01,959.98,36326
01-Oct-18,925.01,965.00,925.00,965.00,32157
28-Sep-18,948.00,948.01,948.00,948.00,21804
27-Sep-18,920.10,967.00,920.10,921.00,15015
26-Sep-18,955.01,960.00,932.00,932.00,82736
25-Sep-18,925.00,951.00,925.00,951.00,13244
24-Sep-18,932.49,932.50,923.02,925.01,94038
21-Sep-18,930.00,933.99,930.00,932.50,44672
20-Sep-18,929.91,949.99,929.91,929.91,48566
19-Sep-18,916.47,929.99,916.47,929.91,4636
18-Sep-18,950.00,950.00,915.00,916.00,38760
17-Sep-18,924.91,950.00,924.00,950.00,41010
14-Sep-18,920.00,924.92,919.00,924.91,41010
13-Sep-18,917.67,917.67,914.99,915.00,41010
12-Sep-18,917.67,925.00,906.80,906.80,41010
11-Sep-18,908.89,917.67,908.89,917.67,41010
10-Sep-18,929.98,929.98,900.07,906.80,41010
06-Sep-18,912.02,920.00,912.01,920.00,41010
05-Sep-18,941.00,941.00,913.00,913.00,41010
04-Sep-18,923.00,929.99,914.00,914.00,41010
03-Sep-18,940.00,940.00,916.02,939.98,41010
31-Aug-18,945.00,945.00,905.04,913.01,41010
30-Aug-18,959.99,959.99,950.00,950.00,41010
29-Aug-18,949.99,949.99,936.02,944.00,41010
28-Aug-18,948.92,954.00,947.00,950.00,41010
27-Aug-18,958.01,959.99,954.99,955.00,41010
24-Aug-18,954.99,954.99,946.00,946.00,41010
23-Aug-18,960.00,960.00,950.00,955.00,41010
22-Aug-18,969.99,969.99,948.01,950.00,41010
21-Aug-18,953.03,953.03,948.50,950.00,41010
20-Aug-18,974.99,974.99,947.00,950.00,41010
17-Aug-18,975.01,977.00,975.00,975.00,41010
16-Aug-18,987.69,987.69,960.00,975.00,41010
15-Aug-18,960.00,960.00,928.01,950.00,41010
14-Aug-18,985.00,985.00,950.00,959.52,41010
13-Aug-18,973.51,974.00,962.00,962.00,41010
10-Aug-18,989.99,989.99,970.20,970.20,41010
09-Aug-18,983.99,989.89,983.00,983.00,41010
08-Aug-18,969.50,982.88,969.50,969.50,41010
07-Aug-18,972.01,975.10,965.01,965.01,41010
06-Aug-18,987.00,987.00,964.99,980.00,41010
03-Aug-18,990.00,990.00,975.00,987.00,41010
02-Aug-18,974.99,979.48,974.99,979.40,41010
01-Aug-18,990.99,1000.00,955.00,965.00,41010
31-Jul-18,987.99,988.00,987.99,988.00,41010
*exoneração de responsabilidade