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
08/12/2023-2,13%-17,69812,30829,98812,30829,9834K7
07/12/20232,22%17,99829,99812,00812,00842,978K8
06/12/2023-3,22%-27,00812,00839,00812,00839,0046K9
05/12/20232,94%24,00839,00815,00814,99839,0033K6
04/12/20230,62%5,00815,00814,95814,95821,9996K16
01/12/2023-0,61%-5,00810,00815,00810,00815,0062K11
30/11/2023-0,02%-0,17815,00815,15815,00840,0066K19
29/11/20231,51%12,16815,17803,00803,00815,17122K24
28/11/20230,00%0,01803,01809,99803,00810,00158K21
27/11/2023-0,86%-6,98803,00809,90803,00809,9090K17
24/11/20231,48%11,79809,98809,98809,98809,988091
23/11/2023-0,23%-1,81798,19807,98798,18807,9918K13
22/11/2023-0,12%-1,00800,00801,00795,58806,9910K10
21/11/20230,55%4,39801,00800,50790,01804,00325K38
20/11/2023-0,17%-1,39796,61800,50795,03804,9934K14
17/11/20230,13%1,02798,00802,77798,00806,0046K19
16/11/20230,00%0,00796,98794,08790,11796,9857K12
14/11/2023-0,38%-3,02796,98800,00790,01800,00276K53
13/11/20230,63%4,99800,00796,00796,00803,00217K31
10/11/20230,25%2,01795,01796,49795,01796,8953K10
09/11/2023-1,06%-8,49793,00795,00793,00797,00107K124
08/11/20230,19%1,49801,49801,50795,00801,506K3
07/11/20231,01%8,00800,00802,00792,09802,0092K15
06/11/2023-0,75%-6,01792,00798,01792,00801,9956K17
03/11/20231,01%7,99798,01790,04790,03806,9856K16
01/11/2023-0,12%-0,98790,02786,79775,00798,1328K13
31/10/2023-0,95%-7,58791,00790,59790,01795,28104K22
30/10/20230,00%0,00798,58798,59797,99798,5912K7
27/10/20230,00%-0,01798,58797,99793,04798,5921K9
26/10/20230,83%6,57798,59789,88789,87798,5970K23
25/10/20230,00%-0,01792,02792,03792,02792,08210K14
24/10/20230,00%0,00792,03792,06792,03799,0041K5
23/10/20230,00%0,02792,03792,00792,00799,8372K14
20/10/20230,00%0,00792,01794,99792,01795,0016K4
19/10/20230,00%0,00792,01792,03792,01801,9621K6
18/10/20230,00%0,01792,01793,00792,01801,8997K18
17/10/2023-0,88%-7,00792,00799,99792,00802,21136K20
16/10/20231,14%9,00799,00790,01789,99800,00136K18
13/10/20230,00%0,00790,00800,00790,00800,0020K10
11/10/2023-1,25%-10,00790,00790,00790,00790,004K2
10/10/20231,91%14,99800,00785,02785,00800,00148K91
09/10/2023-0,63%-4,98785,01789,99785,01789,9932K8
06/10/20230,00%-0,01789,99782,06782,06794,6623K10
05/10/20231,02%7,96790,00782,06782,06790,0056K8
04/10/20230,00%0,01782,04782,51782,03795,00112K26
03/10/2023-0,79%-6,23782,03782,01782,00799,9339K13
02/10/2023-0,47%-3,74788,26788,26788,26805,0021K6
29/09/20230,25%2,00792,00781,04781,04792,0038K10
27/09/20231,02%7,99790,00782,01782,00792,0054K9
26/09/2023-0,04%-0,33782,01782,00782,00791,99105K14
25/09/20230,17%1,30782,34782,25782,25799,4532K14
22/09/2023-0,63%-4,96781,04785,99781,03788,171M26
21/09/2023-0,51%-4,00786,00785,00780,11786,00150K16
20/09/20230,00%0,00790,00790,18790,00790,1854K8
19/09/20230,07%0,56790,00788,99788,99796,0221K8
18/09/20230,21%1,64789,44789,43789,43789,446K4
15/09/20231,00%7,80787,80780,00775,01787,8046K21
14/09/2023-1,24%-9,81780,00777,01777,00780,0048K13
13/09/2023-0,02%-0,19789,81789,96771,00789,9612K11
12/09/2023-0,27%-2,13790,00790,00750,01790,0051K20
11/09/20230,00%0,01792,13792,13792,13792,139K5
08/09/2023-0,98%-7,88792,12799,99792,12800,003K4
06/09/20230,04%0,31800,00800,00792,10800,0012K4
05/09/20232,13%16,66799,69791,70791,70799,6910K8
04/09/2023-2,12%-16,96783,03789,22783,03789,223K4
01/09/20231,91%14,99799,99798,37798,36804,219K7
31/08/2023-2,48%-19,95785,00785,01777,15794,0013K10
30/08/20230,87%6,94804,95805,00800,05805,0080K12
29/08/20230,00%0,00798,01798,01798,01798,012K1
28/08/20230,00%0,00798,01798,01798,01798,012K2
25/08/20233,50%27,01798,01786,86781,00798,0156K15
24/08/2023-0,52%-4,00771,00775,00771,00786,9923K19
23/08/2023-1,82%-14,39775,00785,53770,50785,5364K11
22/08/2023-0,33%-2,58789,39798,99789,39798,9920K9
21/08/20231,33%10,42791,97791,89791,89791,972K3
18/08/2023-3,39%-27,44781,55808,91778,72808,9147K24
17/08/20233,72%28,99808,99780,00778,00810,00129K25
16/08/2023-1,06%-8,36780,00787,00770,16788,3810K12
15/08/20232,66%20,41788,36788,45787,50788,456K6
14/08/2023-3,77%-30,05767,95798,01767,95809,8756K45
11/08/20230,63%5,00798,00798,76782,63800,00284K43
10/08/2023-0,13%-1,00793,00794,00786,50796,0081K14
09/08/20231,79%14,00794,00780,00776,10794,0065K20
08/08/2023-1,27%-10,00780,00790,00779,99790,0064K14
07/08/2023-0,72%-5,75790,00795,75776,07795,7539K14
04/08/20232,02%15,75795,75780,01780,01795,7659K11
03/08/20230,52%4,00780,00776,05776,05794,9948K11
02/08/2023-2,37%-18,80776,00798,99776,00798,9914K12
01/08/2023-0,53%-4,20794,80794,45775,01794,8015K10
31/07/20232,96%23,00799,00799,99798,99800,006K5
28/07/2023-0,52%-4,05776,00792,96773,50803,00151K28
27/07/20230,65%5,05780,05775,00775,00794,9757K18
26/07/20230,65%5,00775,00794,99775,00794,99132K24
25/07/20230,46%3,51770,00786,00770,00786,0042K21
24/07/2023-3,59%-28,51766,49795,00766,49795,0052K15
21/07/20230,00%0,03795,00794,93773,01795,00343K40
20/07/20230,00%-0,03794,97794,96773,01794,9721K10
19/07/20233,91%29,89795,00765,11765,11795,0037K24
18/07/2023-0,66%-5,05765,11784,45765,11795,0071K24
17/07/20230,24%1,81770,16788,91770,16798,9921K20
14/07/20231,08%8,22768,35786,97768,35789,00115K32
13/07/2023-3,66%-28,87760,13789,00760,13789,00659K35
12/07/20233,14%24,00789,00789,00788,98789,0042K5
11/07/20230,66%5,00765,00759,97759,97785,00364K18
10/07/20231,47%11,00760,00740,00740,00760,0045K20
07/07/20231,22%9,00749,00749,99740,00759,98130K22
06/07/20230,00%0,00740,00740,10740,00750,00134K21
05/07/2023-0,13%-1,00740,00741,10738,99758,9967K20
04/07/2023-0,67%-5,00741,00746,00739,85750,1071K21
03/07/2023-1,84%-14,00746,00760,01745,01764,9941K18
30/06/20231,20%8,98760,00759,89725,03760,00210K44
29/06/2023-1,16%-8,78751,02750,00750,00751,0210K5
27/06/2023-0,02%-0,17759,80740,00740,00759,9433K10
26/06/20231,33%9,97759,97760,00740,57760,0037K21
23/06/20230,27%2,00750,00730,01730,01750,0076K11
22/06/2023-0,13%-1,00748,00748,99734,90750,0021K12
21/06/20230,13%1,00749,00748,00747,99749,0060K10
20/06/20231,49%11,00748,00737,00705,02748,00842K439
19/06/20234,10%29,00737,00708,33700,01739,99447K32
16/06/20231,58%11,00708,00700,02700,00710,01111K58
15/06/2023-0,57%-4,01697,00700,00683,50710,00321K82
14/06/2023-0,14%-1,00701,01700,01700,00710,00273K37
13/06/20230,43%3,01702,01700,01698,00739,00341K29
12/06/2023-0,14%-1,00699,00700,00699,00720,0050K11
09/06/20231,30%9,00700,00699,94692,00700,00119K28
07/06/2023-1,29%-9,00691,00691,00691,00691,006911
06/06/20231,74%12,00700,00699,99691,02700,0015K6
05/06/2023-1,71%-11,99688,00699,97688,00699,979K7
02/06/20230,00%-0,01699,99699,98685,00700,0018K12
01/06/20231,95%13,40700,00682,42682,41700,0024K12
31/05/2023-0,49%-3,40686,60690,00686,60690,0112K8
30/05/2023-2,12%-14,94690,00687,00685,51703,8840K15
29/05/20230,85%5,94704,94693,88680,10704,94423K28
26/05/2023--699,00699,99683,11699,99110K18


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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