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
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
11/03/2020-2,99%-28,00910,00938,01900,00959,99267K86
10/03/20200,32%3,00938,00992,00937,10993,00100K31
09/03/2020-4,20%-41,00935,00975,94930,00975,94259K57
06/03/2020-2,20%-22,00976,00975,01973,50984,0060K16
05/03/2020-0,10%-0,98998,00990,00989,95998,0094K9
04/03/20200,00%0,02998,98978,57972,00998,98112K29
03/03/20202,35%22,92998,96976,04976,041.001,99168K39
02/03/2020-0,15%-1,46976,04975,01975,011.007,98157K35
28/02/2020-0,05%-0,50977,50977,47970,12977,5076K28
27/02/2020-0,20%-2,00978,00976,00970,05980,00188K38
26/02/2020-2,00%-20,00980,00987,01979,20990,0156K32
21/02/2020-0,49%-4,901.000,001.004,90990,001.005,9929K9
20/02/20200,39%3,901.004,901.005,17988,011.005,1781K21
19/02/2020-0,79%-7,991.001,001.010,001.001,001.010,0024K13
18/02/2020-0,10%-1,001.008,991.009,99988,011.009,9931K16
17/02/20200,50%5,001.009,991.005,80987,001.010,00229K37
14/02/20201,52%15,001.004,99980,10980,101.004,99126K39
13/02/20200,00%-0,01989,99990,00980,01995,0036K19
12/02/2020-0,40%-4,00990,00994,00952,06995,00213K77
11/02/20202,74%26,50994,00990,02956,00994,00309K84
10/02/2020-0,87%-8,50967,50988,99958,001.003,01433K67
07/02/2020-0,52%-5,10976,00981,11976,00990,0082K29
06/02/20200,11%1,10981,10979,99979,991.004,55162K36
05/02/2020-1,39%-13,82980,00993,82975,02993,8258K20
04/02/20202,46%23,82993,82995,00975,01995,0061K31
03/02/2020-3,19%-32,00970,00990,00970,00998,00168K46
31/01/20200,20%2,001.002,001.004,87990,001.004,8714K8
30/01/20201,32%13,001.000,00985,00984,021.005,0081K15
29/01/2020-0,31%-3,10987,001.000,00987,001.009,7097K26
28/01/20200,52%5,09990,10993,01990,001.008,0089K20
27/01/2020-2,38%-23,99985,011.000,00980,001.009,90117K44
24/01/20201,41%14,001.009,001.014,991.000,001.014,9935K18
23/01/2020-0,60%-6,00995,001.000,00995,001.023,32120K47
22/01/20200,60%6,001.001,001.000,00995,001.003,9923K14
21/01/2020-0,50%-5,00995,00999,99994,011.009,99143K44
20/01/20201,67%16,471.000,00983,53983,531.000,00326K50
17/01/2020-1,83%-18,37983,531.001,90983,531.002,00164K34
16/01/2020-2,25%-23,101.001,901.024,99995,001.025,00105K34
15/01/20201,49%15,001.025,001.008,00997,081.025,00133K46
14/01/20200,40%4,051.010,001.009,951.009,951.012,0046K17
13/01/2020-0,40%-4,051.005,951.009,99997,021.010,00103K38
10/01/20203,59%35,001.010,001.009,99995,011.011,4975K29
09/01/2020-0,51%-5,00975,00980,00970,001.019,99396K71
08/01/2020-0,20%-2,00980,00978,00954,00982,00589K94
07/01/20200,41%4,00982,00975,00971,03982,00410K59
06/01/20200,82%8,00978,00978,79965,00981,00432K68
03/01/2020-1,22%-12,00970,00979,99960,00982,00480K90
02/01/2020-0,10%-1,00982,00980,99963,011.036,06324K90
30/12/2019-1,31%-13,00983,001.003,29981,001.003,3293K52
27/12/20191,84%18,00996,00989,77989,771.003,98126K46
26/12/2019-1,98%-19,75978,00997,75970,011.000,00108K36
23/12/20193,93%37,75997,75961,00960,00998,99170K59
20/12/20190,95%9,00960,00951,02951,02960,00224K31
19/12/20190,11%1,00951,00955,99951,00959,50170K41
18/12/20190,00%0,00950,00950,16950,00959,90130K46
17/12/2019-1,04%-10,00950,00959,90950,00959,90329K48
16/12/20190,00%0,00960,00959,99950,00960,00314K48
13/12/2019--960,00960,00955,50960,00349K29


*exoneração de responsabilidade


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 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br