Cotação atual, histórico e gráfico do papel: SHUL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 3,60% | 0,31 | 8,91 | 8,52 | 8,52 | 8,91 | 3M | 284 |
| 17/07/2019 | 0,23% | 0,02 | 8,60 | 8,64 | 8,51 | 8,64 | 811K | 279 |
| 16/07/2019 | -0,58% | -0,05 | 8,58 | 8,63 | 8,51 | 8,64 | 813K | 253 |
| 15/07/2019 | 1,53% | 0,13 | 8,63 | 8,51 | 8,45 | 8,64 | 617K | 277 |
| 12/07/2019 | 0,12% | 0,01 | 8,50 | 8,70 | 8,32 | 8,70 | 690K | 216 |
| 11/07/2019 | -0,12% | -0,01 | 8,49 | 8,69 | 8,23 | 8,69 | 931K | 265 |
| 10/07/2019 | 0,47% | 0,04 | 8,50 | 8,50 | 8,50 | 8,77 | 992K | 266 |
| 08/07/2019 | 0,71% | 0,06 | 8,46 | 8,41 | 8,38 | 8,52 | 851K | 224 |
| 05/07/2019 | 1,94% | 0,16 | 8,40 | 8,22 | 8,14 | 8,45 | 1M | 237 |
| 04/07/2019 | 1,10% | 0,09 | 8,24 | 8,15 | 8,04 | 8,24 | 718K | 187 |
| 03/07/2019 | 1,88% | 0,15 | 8,15 | 7,99 | 7,85 | 8,18 | 640K | 164 |
| 02/07/2019 | -1,72% | -0,14 | 8,00 | 8,10 | 7,96 | 8,22 | 482K | 171 |
| 01/07/2019 | -1,21% | -0,10 | 8,14 | 8,23 | 8,11 | 8,25 | 445K | 153 |
| 28/06/2019 | 1,23% | 0,10 | 8,24 | 8,15 | 8,07 | 8,25 | 413K | 136 |
| 27/06/2019 | 0,87% | 0,07 | 8,14 | 8,12 | 8,02 | 8,17 | 260K | 85 |
| 26/06/2019 | 0,88% | 0,07 | 8,07 | 8,01 | 7,97 | 8,15 | 583K | 171 |
| 25/06/2019 | -2,44% | -0,20 | 8,00 | 8,20 | 7,90 | 8,31 | 2M | 310 |
| 24/06/2019 | 3,93% | 0,31 | 8,20 | 7,90 | 7,90 | 8,36 | 2M | 353 |
| 21/06/2019 | 1,41% | 0,11 | 7,89 | 7,80 | 7,80 | 8,00 | 427K | 144 |
| 19/06/2019 | 2,10% | 0,16 | 7,78 | 7,66 | 7,62 | 7,80 | 468K | 151 |
| 18/06/2019 | -2,43% | -0,19 | 7,62 | 7,82 | 7,62 | 7,99 | 997K | 352 |
| 17/06/2019 | -0,89% | -0,07 | 7,81 | 7,90 | 7,80 | 7,99 | 247K | 89 |
| 14/06/2019 | -1,50% | -0,12 | 7,88 | 7,99 | 7,80 | 7,99 | 380K | 128 |
| 13/06/2019 | 1,27% | 0,10 | 8,00 | 8,04 | 7,60 | 8,04 | 361K | 217 |
| 12/06/2019 | -1,25% | -0,10 | 7,90 | 8,00 | 7,88 | 8,05 | 599K | 167 |
| 11/06/2019 | 0,63% | 0,05 | 8,00 | 7,95 | 7,90 | 8,00 | 398K | 159 |
| 10/06/2019 | -0,62% | -0,05 | 7,95 | 8,00 | 7,87 | 8,02 | 338K | 131 |
| 07/06/2019 | 2,17% | 0,17 | 8,00 | 7,83 | 7,83 | 8,00 | 707K | 221 |
| 06/06/2019 | 1,69% | 0,13 | 7,83 | 7,65 | 7,65 | 7,83 | 767K | 310 |
| 05/06/2019 | 0,00% | 0,00 | 7,70 | 7,72 | 7,60 | 7,75 | 406K | 173 |
| 04/06/2019 | 0,00% | 0,00 | 7,70 | 7,80 | 7,59 | 7,81 | 1M | 298 |
| 03/06/2019 | 5,62% | 0,41 | 7,70 | 7,24 | 7,24 | 7,70 | 2M | 557 |
| 31/05/2019 | -1,22% | -0,09 | 7,29 | 7,30 | 7,28 | 7,38 | 461K | 127 |
| 30/05/2019 | 0,14% | 0,01 | 7,38 | 7,22 | 7,22 | 7,45 | 351K | 94 |
| 29/05/2019 | 0,00% | 0,00 | 7,37 | 7,28 | 7,28 | 7,47 | 653K | 124 |
| 28/05/2019 | 1,10% | 0,08 | 7,37 | 7,35 | 7,28 | 7,37 | 257K | 87 |
| 27/05/2019 | 2,53% | 0,18 | 7,29 | 7,13 | 7,13 | 7,30 | 402K | 110 |
| 24/05/2019 | -1,93% | -0,14 | 7,11 | 7,23 | 7,10 | 7,25 | 169K | 94 |
| 23/05/2019 | 2,11% | 0,15 | 7,25 | 7,13 | 7,10 | 7,25 | 211K | 95 |
| 22/05/2019 | -0,28% | -0,02 | 7,10 | 7,19 | 7,10 | 7,26 | 413K | 234 |
| 21/05/2019 | -0,42% | -0,03 | 7,12 | 7,15 | 7,09 | 7,24 | 684K | 307 |
| 20/05/2019 | 1,27% | 0,09 | 7,15 | 7,13 | 6,96 | 7,20 | 488K | 193 |
| 17/05/2019 | -2,35% | -0,17 | 7,06 | 7,25 | 7,05 | 7,30 | 248K | 94 |
| 16/05/2019 | -0,14% | -0,01 | 7,23 | 7,24 | 7,22 | 7,46 | 748K | 238 |
| 15/05/2019 | -1,76% | -0,13 | 7,24 | 7,34 | 7,15 | 7,34 | 304K | 120 |
| 14/05/2019 | 2,93% | 0,21 | 7,37 | 7,20 | 7,11 | 7,37 | 657K | 271 |
| 13/05/2019 | -1,92% | -0,14 | 7,16 | 7,34 | 7,13 | 7,34 | 484K | 169 |
| 10/05/2019 | 1,39% | 0,10 | 7,30 | 7,20 | 7,13 | 7,30 | 517K | 228 |
| 09/05/2019 | 1,69% | 0,12 | 7,20 | 7,07 | 6,97 | 7,20 | 427K | 199 |
| 08/05/2019 | 0,00% | 0,00 | 7,08 | 7,07 | 7,01 | 7,10 | 237K | 131 |
| 07/05/2019 | 0,85% | 0,06 | 7,08 | 7,03 | 6,90 | 7,08 | 521K | 157 |
| 06/05/2019 | -0,57% | -0,04 | 7,02 | 7,01 | 6,96 | 7,09 | 254K | 92 |
| 03/05/2019 | -0,98% | -0,07 | 7,06 | 7,08 | 6,93 | 7,15 | 488K | 181 |
| 02/05/2019 | -0,97% | -0,07 | 7,13 | 7,20 | 7,02 | 7,21 | 250K | 92 |
| 30/04/2019 | 0,42% | 0,03 | 7,20 | 7,19 | 7,05 | 7,21 | 217K | 105 |
| 29/04/2019 | 1,56% | 0,11 | 7,17 | 7,07 | 7,00 | 7,19 | 574K | 644 |
| 26/04/2019 | 0,57% | 0,04 | 7,06 | 7,16 | 6,97 | 7,16 | 562K | 479 |
| 25/04/2019 | -1,68% | -0,12 | 7,02 | 7,20 | 6,98 | 7,20 | 959K | 624 |
| 24/04/2019 | -0,14% | -0,01 | 7,14 | 7,20 | 7,03 | 7,20 | 353K | 386 |
| 23/04/2019 | -0,69% | -0,05 | 7,15 | 7,20 | 7,15 | 7,25 | 442K | 431 |
| 22/04/2019 | 0,28% | 0,02 | 7,20 | 7,19 | 7,14 | 7,32 | 384K | 397 |
| 18/04/2019 | -1,37% | -0,10 | 7,18 | 7,27 | 7,16 | 7,27 | 518K | 445 |
| 17/04/2019 | -1,09% | -0,08 | 7,28 | 7,43 | 7,20 | 7,43 | 454K | 123 |
| 16/04/2019 | 0,55% | 0,04 | 7,36 | 7,43 | 7,33 | 7,43 | 229K | 129 |
| 15/04/2019 | -1,61% | -0,12 | 7,32 | 7,45 | 7,28 | 7,45 | 142K | 76 |
| 12/04/2019 | 1,50% | 0,11 | 7,44 | 7,48 | 7,15 | 7,48 | 315K | 150 |
| 11/04/2019 | -0,27% | -0,02 | 7,33 | 7,35 | 7,25 | 7,37 | 185K | 89 |
| 10/04/2019 | -1,21% | -0,09 | 7,35 | 7,44 | 7,33 | 7,48 | 179K | 100 |
| 09/04/2019 | -0,80% | -0,06 | 7,44 | 7,45 | 7,37 | 7,50 | 913K | 160 |
| 08/04/2019 | 0,27% | 0,02 | 7,50 | 7,49 | 7,42 | 7,52 | 296K | 106 |
| 05/04/2019 | -0,53% | -0,04 | 7,48 | 7,55 | 7,43 | 7,55 | 275K | 109 |
| 04/04/2019 | 0,00% | 0,00 | 7,52 | 7,52 | 7,47 | 7,55 | 458K | 139 |
| 03/04/2019 | 0,27% | 0,02 | 7,52 | 7,49 | 7,47 | 7,57 | 1M | 172 |
| 02/04/2019 | 0,13% | 0,01 | 7,50 | 7,49 | 7,45 | 7,55 | 452K | 164 |
| 01/04/2019 | 0,27% | 0,02 | 7,49 | 7,42 | 7,40 | 7,50 | 556K | 207 |
| 29/03/2019 | 0,40% | 0,03 | 7,47 | 7,45 | 7,40 | 7,50 | 615K | 157 |
| 28/03/2019 | 2,76% | 0,20 | 7,44 | 7,45 | 7,17 | 7,45 | 380K | 156 |
| 27/03/2019 | -2,69% | -0,20 | 7,24 | 7,45 | 7,24 | 7,46 | 753K | 289 |
| 26/03/2019 | 2,90% | 0,21 | 7,44 | 7,40 | 7,40 | 7,52 | 679K | 230 |
| 25/03/2019 | -0,96% | -0,07 | 7,23 | 7,27 | 7,15 | 7,27 | 327K | 136 |
| 22/03/2019 | -2,01% | -0,15 | 7,30 | 7,40 | 7,23 | 7,40 | 453K | 268 |
| 21/03/2019 | 0,13% | 0,01 | 7,45 | 7,44 | 7,24 | 7,47 | 469K | 181 |
| 20/03/2019 | -0,80% | -0,06 | 7,44 | 7,43 | 7,37 | 7,47 | 302K | 109 |
| 19/03/2019 | 1,08% | 0,08 | 7,50 | 7,36 | 7,36 | 7,50 | 394K | 127 |
| 18/03/2019 | -0,13% | -0,01 | 7,42 | 7,43 | 7,35 | 7,47 | 693K | 369 |
| 15/03/2019 | -0,93% | -0,07 | 7,43 | 7,45 | 7,42 | 7,50 | 310K | 121 |
| 14/03/2019 | 0,00% | 0,00 | 7,50 | 7,50 | 7,35 | 7,50 | 2M | 171 |
| 13/03/2019 | 0,94% | 0,07 | 7,50 | 7,41 | 7,33 | 7,50 | 717K | 142 |
| 12/03/2019 | -0,54% | -0,04 | 7,43 | 7,44 | 7,34 | 7,47 | 536K | 120 |
| 11/03/2019 | 1,63% | 0,12 | 7,47 | 7,40 | 7,35 | 7,50 | 1M | 349 |
| 08/03/2019 | 1,38% | 0,10 | 7,35 | 7,25 | 7,18 | 7,35 | 470K | 161 |
| 07/03/2019 | 0,69% | 0,05 | 7,25 | 7,19 | 7,11 | 7,25 | 492K | 185 |
| 06/03/2019 | 0,42% | 0,03 | 7,20 | 7,15 | 7,05 | 7,20 | 335K | 183 |
| 01/03/2019 | 0,00% | 0,00 | 7,17 | 7,12 | 7,11 | 7,19 | 375K | 174 |
| 28/02/2019 | -0,83% | -0,06 | 7,17 | 7,28 | 7,03 | 7,28 | 905K | 345 |
| 27/02/2019 | -0,96% | -0,07 | 7,23 | 7,28 | 7,22 | 7,32 | 589K | 176 |
| 26/02/2019 | 0,69% | 0,05 | 7,30 | 7,25 | 7,20 | 7,30 | 673K | 160 |
| 25/02/2019 | -0,55% | -0,04 | 7,25 | 7,24 | 7,23 | 7,32 | 842K | 219 |
| 22/02/2019 | 0,00% | 0,00 | 7,29 | 7,35 | 7,21 | 7,35 | 576K | 271 |
| 21/02/2019 | 0,28% | 0,02 | 7,29 | 7,20 | 7,20 | 7,35 | 719K | 292 |
| 20/02/2019 | -0,68% | -0,05 | 7,27 | 7,35 | 7,22 | 7,35 | 667K | 526 |
Date,Open,High,Low,Close,Volume
18-Jul-19,8.52,8.91,8.52,8.91,3383712
17-Jul-19,8.64,8.64,8.51,8.60,811296
16-Jul-19,8.63,8.64,8.51,8.58,813335
15-Jul-19,8.51,8.64,8.45,8.63,616585
12-Jul-19,8.70,8.70,8.32,8.50,690360
11-Jul-19,8.69,8.69,8.23,8.49,931034
10-Jul-19,8.50,8.77,8.50,8.50,992463
08-Jul-19,8.41,8.52,8.38,8.46,850772
05-Jul-19,8.22,8.45,8.14,8.40,1137212
04-Jul-19,8.15,8.24,8.04,8.24,718123
03-Jul-19,7.99,8.18,7.85,8.15,640244
02-Jul-19,8.10,8.22,7.96,8.00,481660
01-Jul-19,8.23,8.25,8.11,8.14,445080
28-Jun-19,8.15,8.25,8.07,8.24,412987
27-Jun-19,8.12,8.17,8.02,8.14,259953
26-Jun-19,8.01,8.15,7.97,8.07,582699
25-Jun-19,8.20,8.31,7.90,8.00,1691456
24-Jun-19,7.90,8.36,7.90,8.20,1539205
21-Jun-19,7.80,8.00,7.80,7.89,426529
19-Jun-19,7.66,7.80,7.62,7.78,468486
18-Jun-19,7.82,7.99,7.62,7.62,996636
17-Jun-19,7.90,7.99,7.80,7.81,246976
14-Jun-19,7.99,7.99,7.80,7.88,379500
13-Jun-19,8.04,8.04,7.60,8.00,360884
12-Jun-19,8.00,8.05,7.88,7.90,598640
11-Jun-19,7.95,8.00,7.90,8.00,398046
10-Jun-19,8.00,8.02,7.87,7.95,337675
07-Jun-19,7.83,8.00,7.83,8.00,706566
06-Jun-19,7.65,7.83,7.65,7.83,766758
05-Jun-19,7.72,7.75,7.60,7.70,405888
04-Jun-19,7.80,7.81,7.59,7.70,1092606
03-Jun-19,7.24,7.70,7.24,7.70,1823120
31-May-19,7.30,7.38,7.28,7.29,461275
30-May-19,7.22,7.45,7.22,7.38,350753
29-May-19,7.28,7.47,7.28,7.37,652858
28-May-19,7.35,7.37,7.28,7.37,256590
27-May-19,7.13,7.30,7.13,7.29,401932
24-May-19,7.23,7.25,7.10,7.11,168680
23-May-19,7.13,7.25,7.10,7.25,211024
22-May-19,7.19,7.26,7.10,7.10,413253
21-May-19,7.15,7.24,7.09,7.12,683663
20-May-19,7.13,7.20,6.96,7.15,488428
17-May-19,7.25,7.30,7.05,7.06,247948
16-May-19,7.24,7.46,7.22,7.23,747878
15-May-19,7.34,7.34,7.15,7.24,303935
14-May-19,7.20,7.37,7.11,7.37,656540
13-May-19,7.34,7.34,7.13,7.16,483724
10-May-19,7.20,7.30,7.13,7.30,517299
09-May-19,7.07,7.20,6.97,7.20,426501
08-May-19,7.07,7.10,7.01,7.08,236955
07-May-19,7.03,7.08,6.90,7.08,520878
06-May-19,7.01,7.09,6.96,7.02,253726
03-May-19,7.08,7.15,6.93,7.06,487562
02-May-19,7.20,7.21,7.02,7.13,250443
30-Apr-19,7.19,7.21,7.05,7.20,217400
29-Apr-19,7.07,7.19,7.00,7.17,574162
26-Apr-19,7.16,7.16,6.97,7.06,561756
25-Apr-19,7.20,7.20,6.98,7.02,959298
24-Apr-19,7.20,7.20,7.03,7.14,352911
23-Apr-19,7.20,7.25,7.15,7.15,442349
22-Apr-19,7.19,7.32,7.14,7.20,383734
18-Apr-19,7.27,7.27,7.16,7.18,518453
17-Apr-19,7.43,7.43,7.20,7.28,453507
16-Apr-19,7.43,7.43,7.33,7.36,228999
15-Apr-19,7.45,7.45,7.28,7.32,142430
12-Apr-19,7.48,7.48,7.15,7.44,315280
11-Apr-19,7.35,7.37,7.25,7.33,184737
10-Apr-19,7.44,7.48,7.33,7.35,179096
09-Apr-19,7.45,7.50,7.37,7.44,913109
08-Apr-19,7.49,7.52,7.42,7.50,295559
05-Apr-19,7.55,7.55,7.43,7.48,274968
04-Apr-19,7.52,7.55,7.47,7.52,457537
03-Apr-19,7.49,7.57,7.47,7.52,1233386
02-Apr-19,7.49,7.55,7.45,7.50,451903
01-Apr-19,7.42,7.50,7.40,7.49,555665
29-Mar-19,7.45,7.50,7.40,7.47,614940
28-Mar-19,7.45,7.45,7.17,7.44,380014
27-Mar-19,7.45,7.46,7.24,7.24,752530
26-Mar-19,7.40,7.52,7.40,7.44,678826
25-Mar-19,7.27,7.27,7.15,7.23,327496
22-Mar-19,7.40,7.40,7.23,7.30,452787
21-Mar-19,7.44,7.47,7.24,7.45,469246
20-Mar-19,7.43,7.47,7.37,7.44,302390
19-Mar-19,7.36,7.50,7.36,7.50,394226
18-Mar-19,7.43,7.47,7.35,7.42,693400
15-Mar-19,7.45,7.50,7.42,7.43,310453
14-Mar-19,7.50,7.50,7.35,7.50,1870481
13-Mar-19,7.41,7.50,7.33,7.50,717146
12-Mar-19,7.44,7.47,7.34,7.43,535789
11-Mar-19,7.40,7.50,7.35,7.47,1393693
08-Mar-19,7.25,7.35,7.18,7.35,470469
07-Mar-19,7.19,7.25,7.11,7.25,492143
06-Mar-19,7.15,7.20,7.05,7.20,334562
01-Mar-19,7.12,7.19,7.11,7.17,375479
28-Feb-19,7.28,7.28,7.03,7.17,904812
27-Feb-19,7.28,7.32,7.22,7.23,589117
26-Feb-19,7.25,7.30,7.20,7.30,673053
25-Feb-19,7.24,7.32,7.23,7.25,841985
22-Feb-19,7.35,7.35,7.21,7.29,576062
21-Feb-19,7.20,7.35,7.20,7.29,718777
20-Feb-19,7.35,7.35,7.22,7.27,667087
19-Feb-19,7.33,7.35,7.27,7.32,667087
18-Feb-19,7.33,7.33,7.20,7.33,667087
15-Feb-19,7.30,7.37,7.29,7.36,667087
14-Feb-19,7.36,7.38,7.25,7.37,667087
13-Feb-19,7.35,7.35,6.81,7.30,667087
12-Feb-19,7.45,7.76,7.44,7.74,667087
11-Feb-19,7.57,7.57,7.41,7.41,667087
08-Feb-19,7.49,7.50,7.14,7.50,667087
07-Feb-19,7.56,7.56,7.40,7.50,667087
06-Feb-19,7.60,7.60,7.45,7.45,667087
05-Feb-19,7.59,7.62,7.45,7.62,667087
04-Feb-19,7.60,7.61,7.53,7.60,667087
01-Feb-19,7.51,7.64,7.51,7.60,667087
31-Jan-19,7.50,7.60,7.44,7.60,667087
30-Jan-19,7.46,7.49,7.40,7.46,667087
29-Jan-19,7.50,7.56,7.42,7.47,667087
28-Jan-19,7.35,7.50,7.28,7.49,667087
24-Jan-19,7.27,7.32,7.26,7.32,667087
23-Jan-19,7.21,7.30,7.21,7.24,667087
22-Jan-19,7.16,7.28,7.08,7.25,667087
21-Jan-19,7.18,7.23,7.05,7.16,667087
18-Jan-19,7.29,7.31,7.15,7.18,667087
17-Jan-19,7.20,7.29,7.13,7.27,667087
16-Jan-19,7.24,7.25,7.12,7.22,667087
15-Jan-19,7.26,7.26,7.10,7.20,667087
14-Jan-19,7.27,7.30,7.16,7.28,667087
11-Jan-19,7.34,7.34,7.28,7.28,667087
10-Jan-19,7.26,7.35,7.17,7.34,667087
09-Jan-19,7.30,7.32,7.19,7.19,667087
08-Jan-19,7.27,7.33,7.15,7.22,667087
07-Jan-19,7.29,7.36,7.21,7.27,667087
04-Jan-19,7.20,7.32,7.14,7.25,667087
03-Jan-19,7.29,7.33,7.14,7.15,667087
*exoneração de responsabilidade