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
21/09/2020-0,10%-0,90890,10891,00890,10905,0040K30
18/09/2020-1,55%-14,00891,00896,00890,00905,0088K30
17/09/20200,00%0,02905,00895,01895,01905,0024K14
16/09/20200,13%1,20904,98903,80897,00904,9860K17
15/09/20200,98%8,78903,78904,80895,00904,8021K13
14/09/20200,00%-0,01895,00904,00895,00904,5028K12
11/09/2020-1,10%-9,99895,01904,99895,00904,9951K17
10/09/20200,56%5,00905,00900,00899,99905,0039K14
09/09/2020-0,44%-3,98900,00895,00895,00905,0177K24
08/09/20200,89%7,98903,98890,00880,00903,99109K38
04/09/2020-1,54%-14,00896,00908,00893,00919,50181K38
03/09/2020-3,70%-35,00910,00945,00899,00945,00238K38
02/09/20204,07%37,00945,00910,00905,01980,0084K48
01/09/2020-0,16%-1,50908,00900,01900,01915,0040K18
31/08/20200,77%6,97909,50902,54901,50910,0063K20
28/08/20200,17%1,53902,53910,00902,53915,0049K20
27/08/2020-0,99%-9,00901,00919,99901,00925,0092K25
26/08/20200,22%1,99910,00919,94905,01925,0074K22
25/08/2020-1,61%-14,88908,01922,88905,01924,98192K33
24/08/20202,76%24,76922,89914,09903,01929,8840K24
21/08/2020-3,83%-35,80898,13922,03898,00931,00713K86
20/08/20200,97%9,00933,93929,99921,01933,9327K14
19/08/20201,09%9,93924,93920,00918,00924,9715K12
18/08/2020-1,08%-9,99915,00912,06912,06921,9917K13
17/08/2020-0,45%-4,21924,99929,20911,05929,2046K27
14/08/20201,55%14,20929,20919,99910,03940,00172K38
13/08/20200,55%4,99915,00913,00910,00926,9892K28
12/08/2020-0,22%-1,99910,01912,00910,01912,6913K9
11/08/20200,46%4,21912,00909,99903,38914,8949K25
10/08/20200,75%6,79907,79903,38903,35911,0046K20
07/08/2020-0,66%-6,00901,00908,00901,00908,0044K15
06/08/20200,67%6,00907,00915,00906,00915,0012K9
05/08/20200,33%3,00901,00904,00900,00907,9979K26
04/08/2020-0,66%-6,00898,00904,00892,00904,01181K30
03/08/2020-1,74%-16,00904,00917,99900,02918,0025K11
31/07/20201,66%15,00920,00915,00900,00920,0078K17
30/07/20200,56%5,00905,00900,00900,00905,006K6
29/07/20200,00%0,00900,00924,90900,00924,99198K39
28/07/2020-1,21%-10,98900,00910,96900,00910,99137K38
27/07/20201,22%10,98910,98900,00900,00925,0022K11
24/07/2020-0,56%-5,10900,00905,10900,00914,9945K15
23/07/2020-1,62%-14,90905,10905,00905,00919,9836K9
22/07/2020-0,68%-6,28920,00926,28905,00926,285K4
21/07/20202,92%26,28926,28905,00900,07926,2922K10
20/07/2020-0,11%-1,00900,00908,00900,00908,0018K9
17/07/20201,81%15,99901,00901,00900,00949,0065K27
16/07/2020-1,67%-14,99885,01901,00885,00901,00107K26
15/07/20200,00%0,00900,00901,95898,00901,98135K23
14/07/2020-0,22%-1,98900,00901,98885,00901,98344K45
13/07/20203,08%26,99901,98883,99880,01906,54336K46
10/07/20200,00%-0,01874,99859,01859,01882,9584K22
09/07/20200,34%3,00875,00875,10869,00875,10117K13
08/07/20200,23%1,98872,00850,01850,01872,99129K32
07/07/20200,58%5,02870,02865,00856,02875,10317K44
06/07/2020-0,57%-5,00865,00870,00840,08870,99156K37
03/07/20201,75%14,99870,00845,21845,21870,0035K19
02/07/20200,00%0,01855,01869,99840,09870,0056K27
01/07/2020-1,72%-15,00855,00850,00850,00855,0033K17
30/06/20201,99%17,00870,00853,00841,31870,0070K32
29/06/20202,65%22,00853,00831,01831,01853,0068K31
26/06/2020-0,85%-7,10831,00843,49830,00845,0097K36
25/06/2020-0,11%-0,90838,10839,00836,02843,5019K13
24/06/2020-1,18%-10,00839,00849,01830,01849,0179K41
23/06/20200,00%0,00849,00849,00840,01849,0036K15
22/06/20200,47%4,01849,00850,99848,01863,0040K18
19/06/2020-0,12%-1,00844,99846,50839,05846,5073K16
18/06/20202,42%19,97845,99839,93837,20845,99240K21
17/06/2020-1,08%-9,03826,02842,20812,03842,20194K55
16/06/20200,13%1,05835,05852,21832,43878,77162K38
15/06/2020-0,97%-8,20834,00849,87831,98857,21312K56
12/06/20201,21%10,10842,20840,00840,00863,0051K36
10/06/2020-3,24%-27,90832,10860,01830,00874,99549K192
09/06/2020-3,04%-27,00860,00886,99849,99886,9998K54
08/06/20205,60%47,00887,00840,00840,00888,00196K110
05/06/20200,72%6,00840,00834,89825,00840,00223K49
04/06/20201,46%12,00834,00822,00822,00837,99245K44
03/06/20200,86%6,98822,00821,99811,01822,00362K54
02/06/2020-1,21%-9,98815,02818,02801,18829,00454K97
01/06/2020-0,60%-4,99825,00830,00815,00830,00173K43
29/05/2020-1,20%-10,11829,99848,99820,00848,99115K39
28/05/20201,46%12,10840,10828,00825,03844,9861K19
27/05/20200,46%3,80828,00824,22824,22840,00101K28
26/05/20200,02%0,20824,20824,00810,00859,99366K152
25/05/2020-0,38%-3,15824,00827,17805,12838,00474K88
22/05/20202,12%17,15827,15829,99811,22870,69540K99
21/05/2020-0,31%-2,49810,00812,48801,00844,00149K41
20/05/20201,56%12,49812,49798,10796,00812,49175K31
19/05/20201,26%9,99800,00790,01790,01800,00136K33
18/05/2020-2,76%-22,39790,01803,04790,01810,97106K44
15/05/20202,06%16,40812,40800,10800,00812,4064K16
14/05/20200,76%6,00796,00790,01790,01812,50128K10
13/05/2020-2,47%-20,00790,00810,00790,00815,99117K28
12/05/20201,25%10,00810,00805,00801,00810,0067K17
11/05/20200,00%0,00800,00818,95800,00818,9538K36
08/05/20200,50%4,00800,00813,00800,00821,97102K89
07/05/2020-0,25%-2,01796,00819,95785,00819,99512K100
06/05/2020-4,87%-40,87798,01830,03795,00835,001M538
05/05/20202,30%18,88838,88821,50820,00841,0088K30
04/05/2020-4,51%-38,70820,00855,50814,59855,50213K50
30/04/20206,67%53,70858,70813,85813,85858,7080K28
29/04/2020-4,16%-34,98805,00859,99805,00859,99379K89
28/04/20201,20%9,98839,98859,99835,02859,99103K26
27/04/20200,48%4,00830,00830,00826,60854,24167K36
24/04/2020-2,48%-21,00826,00837,01825,01837,01107K39
23/04/20201,44%12,00847,00850,99835,12850,99189K48
22/04/2020-1,53%-13,00835,00830,11830,07851,01239K55
20/04/20200,36%3,00848,00850,00830,05850,0023K18
17/04/2020-1,17%-10,00845,00855,05835,00880,4742K28
16/04/20200,00%0,00855,00856,99845,00884,99188K80
15/04/20201,38%11,67855,00850,02845,11870,0056K27
14/04/2020-5,14%-45,68843,33889,01833,00891,00101K27
13/04/20202,66%23,01889,01889,00856,01889,0142K24
09/04/2020-0,46%-4,00866,00888,00862,27890,0048K25
08/04/2020-3,33%-30,00870,00887,99840,00887,9939K22
07/04/20204,65%40,00900,00859,99811,03900,0067K22
06/04/202010,22%79,75860,00834,89811,01860,001M71
03/04/2020-4,26%-34,75780,25815,00780,00835,00203K40
02/04/2020-0,61%-5,00815,00820,04815,00830,00200K17
01/04/20201,11%8,99820,00829,99810,18835,00185K46
31/03/2020-0,86%-7,00811,01849,98810,00849,98166K31
30/03/20200,37%3,01818,01815,01815,01843,90105K28
27/03/2020-2,98%-25,05815,00830,01815,00854,9984K26
26/03/20201,21%10,05840,05829,99786,00840,05292K26
25/03/202012,16%89,98830,00760,03740,02830,00333K62
24/03/2020-1,33%-9,97740,02790,00740,00811,00251K52
23/03/2020-9,64%-80,01749,99773,00690,02773,00655K136
20/03/202010,66%79,98830,00755,11755,11845,00134K41
19/03/2020-6,12%-48,88750,02785,00720,00829,99350K76
18/03/2020-8,17%-71,10798,90870,00780,00870,00243K75
17/03/2020-1,69%-14,99870,00884,99870,00898,89263K65
16/03/2020-3,28%-30,02884,99920,00878,78920,00360K77
13/03/20204,57%40,01915,01875,00875,00959,99238K45
12/03/2020-3,85%-35,00875,00909,99875,00910,00344K84
11/03/2020--910,00938,01900,00959,99267K86


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito