Cotação atual, histórico e gráfico do papel: SHUL4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SHUL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/07/2020	8,33%	0,93	12,10	11,17	11,05	12,10	7M	1.474
07/07/2020	1,64%	0,18	11,17	10,97	10,85	11,17	2M	605
06/07/2020	1,38%	0,15	10,99	10,87	10,85	11,30	2M	647
03/07/2020	0,37%	0,04	10,84	10,80	10,70	10,97	1M	383
02/07/2020	-2,26%	-0,25	10,80	11,13	10,80	11,32	3M	765
01/07/2020	2,89%	0,31	11,05	10,56	10,56	11,23	2M	775
30/06/2020	-0,28%	-0,03	10,74	10,74	10,46	10,82	2M	454
29/06/2020	-0,46%	-0,05	10,77	10,80	10,45	10,95	3M	628
26/06/2020	-2,96%	-0,33	10,82	11,15	10,69	11,24	3M	836
25/06/2020	0,90%	0,10	11,15	10,86	10,80	11,16	1M	554
24/06/2020	-1,69%	-0,19	11,05	11,31	10,65	11,31	2M	869

23/06/2020	0,81%	0,09	11,24	11,30	11,10	11,40	2M	658
22/06/2020	-1,24%	-0,14	11,15	11,45	11,06	11,46	3M	717
19/06/2020	1,53%	0,17	11,29	11,24	11,11	11,58	3M	744
18/06/2020	-0,63%	-0,07	11,12	11,05	11,01	11,58	2M	586
17/06/2020	4,00%	0,43	11,19	10,87	10,70	11,38	4M	839
16/06/2020	-0,37%	-0,04	10,76	11,08	10,65	11,32	2M	562
15/06/2020	-0,46%	-0,05	10,80	10,61	10,18	10,94	3M	905
12/06/2020	-4,82%	-0,55	10,85	10,70	10,61	11,12	4M	1.276
10/06/2020	-1,81%	-0,21	11,40	11,66	11,01	11,86	3M	818
09/06/2020	-0,17%	-0,02	11,61	11,63	11,20	11,76	4M	899
08/06/2020	8,49%	0,91	11,63	10,83	10,83	11,68	3M	937
05/06/2020	1,13%	0,12	10,72	11,16	10,69	11,24	3M	961
04/06/2020	-0,38%	-0,04	10,60	10,64	10,54	11,03	3M	763
03/06/2020	0,09%	0,01	10,64	10,76	10,64	11,35	4M	1.125
02/06/2020	3,10%	0,32	10,63	10,66	10,51	11,00	3M	1.164
01/06/2020	0,39%	0,04	10,31	9,80	9,80	10,89	5M	1.878
29/05/2020	6,98%	0,67	10,27	9,65	9,27	10,30	3M	1.186
28/05/2020	3,23%	0,30	9,60	9,47	9,19	9,79	3M	1.073
27/05/2020	2,76%	0,25	9,30	9,05	9,00	9,44	3M	891
26/05/2020	1,91%	0,17	9,05	8,99	8,73	9,19	2M	715
25/05/2020	7,51%	0,62	8,88	8,41	8,35	8,89	2M	952
22/05/2020	2,74%	0,22	8,26	8,12	7,90	8,28	1M	562
21/05/2020	1,77%	0,14	8,04	7,90	7,81	8,07	1M	347
20/05/2020	3,81%	0,29	7,90	7,67	7,65	8,01	1M	493
19/05/2020	-3,30%	-0,26	7,61	7,93	7,51	8,15	1M	546
18/05/2020	3,15%	0,24	7,87	7,75	7,63	7,97	1M	395
15/05/2020	-0,26%	-0,02	7,63	7,47	7,44	7,76	711K	287
14/05/2020	-1,03%	-0,08	7,65	7,56	7,30	7,80	1M	506
13/05/2020	-4,92%	-0,40	7,73	8,18	7,43	8,18	3M	1.104
12/05/2020	-1,93%	-0,16	8,13	8,45	8,00	8,45	1M	438
11/05/2020	-2,36%	-0,20	8,29	8,49	7,99	8,49	1M	453
08/05/2020	0,00%	0,00	8,49	8,55	8,30	8,75	1M	379
07/05/2020	-1,85%	-0,16	8,49	8,73	8,24	8,93	2M	736
06/05/2020	-2,70%	-0,24	8,65	8,79	8,61	9,24	3M	723
05/05/2020	5,83%	0,49	8,89	8,60	8,60	9,15	4M	1.974
04/05/2020	1,20%	0,10	8,40	8,19	7,40	9,00	4M	1.299
30/04/2020	-1,43%	-0,12	8,30	8,32	8,10	8,54	3M	819
29/04/2020	3,19%	0,26	8,42	8,35	8,25	8,56	2M	663
28/04/2020	1,37%	0,11	8,16	8,16	8,08	8,42	2M	719
27/04/2020	1,51%	0,12	8,05	8,07	7,95	8,29	2M	573
24/04/2020	-5,03%	-0,42	7,93	8,36	7,65	8,36	3M	1.152
23/04/2020	1,83%	0,15	8,35	8,43	8,10	8,83	2M	758
22/04/2020	0,61%	0,05	8,20	8,00	7,99	8,58	2M	803
20/04/2020	2,00%	0,16	8,15	7,92	7,73	8,29	1M	547
17/04/2020	1,14%	0,09	7,99	8,02	7,85	8,29	2M	1.121
16/04/2020	-1,25%	-0,10	7,90	8,20	7,90	8,35	2M	854
15/04/2020	3,09%	0,24	8,00	7,70	7,37	8,00	2M	734
14/04/2020	3,47%	0,26	7,76	7,61	7,55	8,01	3M	1.058
13/04/2020	2,04%	0,15	7,50	7,37	7,13	7,60	2M	823
09/04/2020	0,55%	0,04	7,35	7,42	7,35	7,88	3M	1.268
08/04/2020	4,58%	0,32	7,31	7,06	6,95	7,67	4M	1.287
07/04/2020	15,54%	0,94	6,99	6,39	6,30	7,42	6M	2.075
06/04/2020	2,37%	0,14	6,05	6,40	6,05	6,60	3M	1.004
03/04/2020	-5,59%	-0,35	5,91	6,26	5,73	6,39	5M	2.053
02/04/2020	-9,93%	-0,69	6,26	7,05	6,20	7,19	6M	2.365
01/04/2020	-4,27%	-0,31	6,95	7,00	6,74	7,05	3M	1.414
31/03/2020	-4,47%	-0,34	7,26	7,58	7,26	7,86	3M	1.379
30/03/2020	-3,92%	-0,31	7,60	8,00	7,60	8,40	2M	650
27/03/2020	-2,10%	-0,17	7,91	8,00	7,57	8,36	2M	839
26/03/2020	2,67%	0,21	8,08	7,76	7,70	8,55	3M	924
25/03/2020	13,07%	0,91	7,87	7,15	7,06	8,31	4M	1.296
24/03/2020	-2,25%	-0,16	6,96	7,51	6,96	7,66	4M	1.656
23/03/2020	-4,81%	-0,36	7,12	7,17	6,73	7,30	3M	985
20/03/2020	-3,48%	-0,27	7,48	8,13	7,05	8,85	5M	1.925
19/03/2020	-4,91%	-0,40	7,75	7,50	6,69	8,49	5M	1.681
18/03/2020	-20,49%	-2,10	8,15	9,61	7,25	9,61	6M	1.750
17/03/2020	1,08%	0,11	10,25	10,36	9,57	10,50	5M	1.348
16/03/2020	-1,55%	-0,16	10,14	9,60	8,72	10,14	7M	1.576
13/03/2020	-0,68%	-0,07	10,30	11,40	9,95	11,51	11M	2.490
12/03/2020	-14,58%	-1,77	10,37	10,06	9,56	10,72	7M	1.773
11/03/2020	-4,93%	-0,63	12,14	12,30	11,15	12,70	5M	1.223
10/03/2020	8,40%	0,99	12,77	12,65	12,02	13,03	6M	1.619
09/03/2020	-12,74%	-1,72	11,78	11,91	11,04	12,47	8M	2.092
06/03/2020	-2,81%	-0,39	13,50	13,15	12,55	13,70	10M	2.318
05/03/2020	-6,72%	-1,00	13,89	14,70	13,57	14,78	6M	1.092
04/03/2020	3,04%	0,44	14,89	14,86	14,34	15,07	7M	1.577
03/03/2020	-2,10%	-0,31	14,45	15,06	14,26	15,48	14M	2.595
02/03/2020	7,19%	0,99	14,76	14,42	14,30	14,84	16M	2.959
28/02/2020	-3,03%	-0,43	13,77	14,10	13,25	14,27	9M	1.952
27/02/2020	-1,39%	-0,20	14,20	14,07	13,60	15,06	11M	2.315
26/02/2020	-13,15%	-2,18	14,40	15,49	14,00	15,81	11M	2.093
21/02/2020	4,94%	0,78	16,58	15,68	15,49	16,58	10M	1.805
20/02/2020	3,27%	0,50	15,80	15,36	15,36	15,84	6M	1.055
19/02/2020	2,68%	0,40	15,30	14,90	14,69	15,30	4M	724
18/02/2020	-0,67%	-0,10	14,90	15,00	14,59	15,14	5M	843
17/02/2020	4,24%	0,61	15,00	14,41	14,39	15,32	7M	1.545
14/02/2020	4,50%	0,62	14,39	13,88	13,80	14,47	4M	925
13/02/2020	3,53%	0,47	13,77	13,26	12,82	13,77	2M	498
12/02/2020	1,92%	0,25	13,30	13,11	12,71	13,30	3M	848
11/02/2020	6,53%	0,80	13,05	12,41	12,32	13,05	5M	1.040
10/02/2020	-5,26%	-0,68	12,25	13,07	11,85	13,15	5M	1.219
07/02/2020	-1,75%	-0,23	12,93	13,10	12,78	13,16	3M	945
06/02/2020	-2,45%	-0,33	13,16	13,69	12,95	13,94	6M	1.385
05/02/2020	5,39%	0,69	13,49	12,83	12,80	13,57	8M	1.503
04/02/2020	2,56%	0,32	12,80	12,67	12,55	12,89	4M	1.183
03/02/2020	5,76%	0,68	12,48	11,80	11,75	12,48	4M	1.227
31/01/2020	0,85%	0,10	11,80	11,71	11,70	12,04	3M	970
30/01/2020	-4,02%	-0,49	11,70	12,10	11,61	12,10	5M	1.175
29/01/2020	5,72%	0,66	12,19	11,68	11,65	12,30	9M	1.981
28/01/2020	2,04%	0,23	11,53	11,20	11,20	11,71	3M	930
27/01/2020	-4,24%	-0,50	11,30	11,74	11,20	11,74	4M	1.050
24/01/2020	2,61%	0,30	11,80	11,78	11,67	11,87	2M	729
23/01/2020	-0,26%	-0,03	11,50	11,53	11,41	11,73	4M	1.024
22/01/2020	3,87%	0,43	11,53	11,19	11,19	11,57	2M	653
21/01/2020	-2,12%	-0,24	11,10	11,34	11,05	11,85	3M	1.074
20/01/2020	3,28%	0,36	11,34	11,03	11,00	11,34	2M	720
17/01/2020	-0,27%	-0,03	10,98	11,15	10,95	11,33	3M	873
16/01/2020	-1,78%	-0,20	11,01	11,27	11,01	11,34	3M	869
15/01/2020	0,63%	0,07	11,21	11,17	11,02	11,38	3M	776
14/01/2020	0,45%	0,05	11,14	11,20	11,05	11,32	3M	731
13/01/2020	1,84%	0,20	11,09	10,99	10,93	11,14	2M	695
10/01/2020	-0,46%	-0,05	10,89	10,98	10,89	11,09	2M	509
09/01/2020	0,46%	0,05	10,94	10,91	10,80	10,97	1M	368
08/01/2020	3,71%	0,39	10,89	10,60	10,59	10,89	2M	716
07/01/2020	-2,23%	-0,24	10,50	10,85	10,48	10,90	3M	763
06/01/2020	2,09%	0,22	10,74	10,52	10,41	10,85	2M	705
03/01/2020	1,94%	0,20	10,52	10,31	10,07	10,70	3M	1.178
02/01/2020	1,88%	0,19	10,32	10,28	10,20	10,40	1M	403
30/12/2019	-1,07%	-0,11	10,13	10,25	9,91	10,33	2M	399
27/12/2019	-0,49%	-0,05	10,24	10,34	10,11	10,34	2M	600
26/12/2019	-0,29%	-0,03	10,29	10,30	10,21	10,36	2M	588
23/12/2019	1,18%	0,12	10,32	10,39	10,24	10,40	2M	418
20/12/2019	-	-	10,20	10,37	10,04	10,40	2M	569

Date,Open,High,Low,Close,Volume
08-Jul-20,11.17,12.10,11.05,12.10,6672067
07-Jul-20,10.97,11.17,10.85,11.17,1877108
06-Jul-20,10.87,11.30,10.85,10.99,2429093
03-Jul-20,10.80,10.97,10.70,10.84,1152500
02-Jul-20,11.13,11.32,10.80,10.80,2752431
01-Jul-20,10.56,11.23,10.56,11.05,2432390
30-Jun-20,10.74,10.82,10.46,10.74,1786675
29-Jun-20,10.80,10.95,10.45,10.77,2619626
26-Jun-20,11.15,11.24,10.69,10.82,2510407
25-Jun-20,10.86,11.16,10.80,11.15,1431560
24-Jun-20,11.31,11.31,10.65,11.05,2336402
23-Jun-20,11.30,11.40,11.10,11.24,1825874
22-Jun-20,11.45,11.46,11.06,11.15,3027299
19-Jun-20,11.24,11.58,11.11,11.29,2946315
18-Jun-20,11.05,11.58,11.01,11.12,2031348
17-Jun-20,10.87,11.38,10.70,11.19,3646749
16-Jun-20,11.08,11.32,10.65,10.76,1946765
15-Jun-20,10.61,10.94,10.18,10.80,2841591
12-Jun-20,10.70,11.12,10.61,10.85,4399177
10-Jun-20,11.66,11.86,11.01,11.40,2630836
09-Jun-20,11.63,11.76,11.20,11.61,3533975
08-Jun-20,10.83,11.68,10.83,11.63,3169981
05-Jun-20,11.16,11.24,10.69,10.72,2967977
04-Jun-20,10.64,11.03,10.54,10.60,2621197
03-Jun-20,10.76,11.35,10.64,10.64,3800253
02-Jun-20,10.66,11.00,10.51,10.63,2921140
01-Jun-20,9.80,10.89,9.80,10.31,4816273
29-May-20,9.65,10.30,9.27,10.27,2795964
28-May-20,9.47,9.79,9.19,9.60,2633696
27-May-20,9.05,9.44,9.00,9.30,2507668
26-May-20,8.99,9.19,8.73,9.05,2023263
25-May-20,8.41,8.89,8.35,8.88,2186024
22-May-20,8.12,8.28,7.90,8.26,1218509
21-May-20,7.90,8.07,7.81,8.04,1080472
20-May-20,7.67,8.01,7.65,7.90,1228423
19-May-20,7.93,8.15,7.51,7.61,1267595
18-May-20,7.75,7.97,7.63,7.87,1140951
15-May-20,7.47,7.76,7.44,7.63,711377
14-May-20,7.56,7.80,7.30,7.65,1410681
13-May-20,8.18,8.18,7.43,7.73,2913376
12-May-20,8.45,8.45,8.00,8.13,1128852
11-May-20,8.49,8.49,7.99,8.29,1177111
08-May-20,8.55,8.75,8.30,8.49,1137138
07-May-20,8.73,8.93,8.24,8.49,2284880
06-May-20,8.79,9.24,8.61,8.65,2701086
05-May-20,8.60,9.15,8.60,8.89,3902869
04-May-20,8.19,9.00,7.40,8.40,3705274
30-Apr-20,8.32,8.54,8.10,8.30,2787341
29-Apr-20,8.35,8.56,8.25,8.42,2087138
28-Apr-20,8.16,8.42,8.08,8.16,2212573
27-Apr-20,8.07,8.29,7.95,8.05,1945356
24-Apr-20,8.36,8.36,7.65,7.93,2950615
23-Apr-20,8.43,8.83,8.10,8.35,2437574
22-Apr-20,8.00,8.58,7.99,8.20,2425816
20-Apr-20,7.92,8.29,7.73,8.15,1469119
17-Apr-20,8.02,8.29,7.85,7.99,2422351
16-Apr-20,8.20,8.35,7.90,7.90,2241894
15-Apr-20,7.70,8.00,7.37,8.00,1940640
14-Apr-20,7.61,8.01,7.55,7.76,2605664
13-Apr-20,7.37,7.60,7.13,7.50,1925680
09-Apr-20,7.42,7.88,7.35,7.35,3102602
08-Apr-20,7.06,7.67,6.95,7.31,3693568
07-Apr-20,6.39,7.42,6.30,6.99,6111310
06-Apr-20,6.40,6.60,6.05,6.05,2966979
03-Apr-20,6.26,6.39,5.73,5.91,4764717
02-Apr-20,7.05,7.19,6.20,6.26,6132635
01-Apr-20,7.00,7.05,6.74,6.95,3010159
31-Mar-20,7.58,7.86,7.26,7.26,3014931
30-Mar-20,8.00,8.40,7.60,7.60,1782596
27-Mar-20,8.00,8.36,7.57,7.91,1884811
26-Mar-20,7.76,8.55,7.70,8.08,3150012
25-Mar-20,7.15,8.31,7.06,7.87,4283382
24-Mar-20,7.51,7.66,6.96,6.96,4225673
23-Mar-20,7.17,7.30,6.73,7.12,2854600
20-Mar-20,8.13,8.85,7.05,7.48,4606658
19-Mar-20,7.50,8.49,6.69,7.75,5188364
18-Mar-20,9.61,9.61,7.25,8.15,6243665
17-Mar-20,10.36,10.50,9.57,10.25,4703476
16-Mar-20,9.60,10.14,8.72,10.14,7147553
13-Mar-20,11.40,11.51,9.95,10.30,10837798
12-Mar-20,10.06,10.72,9.56,10.37,7100692
11-Mar-20,12.30,12.70,11.15,12.14,5390740
10-Mar-20,12.65,13.03,12.02,12.77,5914380
09-Mar-20,11.91,12.47,11.04,11.78,8307476
06-Mar-20,13.15,13.70,12.55,13.50,10466135
05-Mar-20,14.70,14.78,13.57,13.89,5862895
04-Mar-20,14.86,15.07,14.34,14.89,7047418
03-Mar-20,15.06,15.48,14.26,14.45,13780390
02-Mar-20,14.42,14.84,14.30,14.76,15618368
28-Feb-20,14.10,14.27,13.25,13.77,9260311
27-Feb-20,14.07,15.06,13.60,14.20,11040287
26-Feb-20,15.49,15.81,14.00,14.40,11153771
21-Feb-20,15.68,16.58,15.49,16.58,9686202
20-Feb-20,15.36,15.84,15.36,15.80,5784879
19-Feb-20,14.90,15.30,14.69,15.30,4222856
18-Feb-20,15.00,15.14,14.59,14.90,4692318
17-Feb-20,14.41,15.32,14.39,15.00,6806181
14-Feb-20,13.88,14.47,13.80,14.39,4096179
13-Feb-20,13.26,13.77,12.82,13.77,1982597
12-Feb-20,13.11,13.30,12.71,13.30,2920272
11-Feb-20,12.41,13.05,12.32,13.05,4886104
10-Feb-20,13.07,13.15,11.85,12.25,4739476
07-Feb-20,13.10,13.16,12.78,12.93,3226428
06-Feb-20,13.69,13.94,12.95,13.16,6072952
05-Feb-20,12.83,13.57,12.80,13.49,8482481
04-Feb-20,12.67,12.89,12.55,12.80,4390626
03-Feb-20,11.80,12.48,11.75,12.48,4092032
31-Jan-20,11.71,12.04,11.70,11.80,3187141
30-Jan-20,12.10,12.10,11.61,11.70,5236363
29-Jan-20,11.68,12.30,11.65,12.19,9338961
28-Jan-20,11.20,11.71,11.20,11.53,2708454
27-Jan-20,11.74,11.74,11.20,11.30,3561628
24-Jan-20,11.78,11.87,11.67,11.80,2394495
23-Jan-20,11.53,11.73,11.41,11.50,3629742
22-Jan-20,11.19,11.57,11.19,11.53,1952557
21-Jan-20,11.34,11.85,11.05,11.10,3373716
20-Jan-20,11.03,11.34,11.00,11.34,2176145
17-Jan-20,11.15,11.33,10.95,10.98,2986416
16-Jan-20,11.27,11.34,11.01,11.01,3119336
15-Jan-20,11.17,11.38,11.02,11.21,2981448
14-Jan-20,11.20,11.32,11.05,11.14,2571841
13-Jan-20,10.99,11.14,10.93,11.09,1913820
10-Jan-20,10.98,11.09,10.89,10.89,2078511
09-Jan-20,10.91,10.97,10.80,10.94,1145623
08-Jan-20,10.60,10.89,10.59,10.89,2300951
07-Jan-20,10.85,10.90,10.48,10.50,2897502
06-Jan-20,10.52,10.85,10.41,10.74,2064950
03-Jan-20,10.31,10.70,10.07,10.52,2863091
02-Jan-20,10.28,10.40,10.20,10.32,1357545
30-Dec-19,10.25,10.33,9.91,10.13,1747719
27-Dec-19,10.34,10.34,10.11,10.24,1721236
26-Dec-19,10.30,10.36,10.21,10.29,1924154
23-Dec-19,10.39,10.40,10.24,10.32,1905662
20-Dec-19,10.37,10.40,10.04,10.20,1976648

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SHUL4

cotações, gráficos e mais...