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
09/04/2021	3,95%	0,67	17,65	16,80	16,48	17,95	4M	621
08/04/2021	4,24%	0,69	16,98	16,30	16,13	16,98	3M	603
07/04/2021	-2,46%	-0,41	16,29	16,72	16,29	17,20	4M	877
06/04/2021	2,45%	0,40	16,70	16,36	16,36	17,45	6M	1.355
05/04/2021	3,03%	0,48	16,30	15,90	15,60	16,95	7M	1.951
01/04/2021	4,01%	0,61	15,82	15,18	15,13	15,87	6M	1.874
31/03/2021	4,68%	0,68	15,21	14,57	14,45	15,21	5M	1.455
30/03/2021	1,25%	0,18	14,53	14,40	14,25	14,74	3M	1.068
29/03/2021	-0,97%	-0,14	14,35	14,40	14,17	14,79	4M	1.235
26/03/2021	2,77%	0,39	14,49	14,31	13,82	14,49	2M	628
25/03/2021	-2,08%	-0,30	14,10	14,47	14,01	14,47	3M	1.111

24/03/2021	1,05%	0,15	14,40	14,24	13,95	14,50	3M	762
23/03/2021	0,35%	0,05	14,25	14,14	13,89	14,28	2M	594
22/03/2021	3,50%	0,48	14,20	13,90	13,79	14,20	4M	856
19/03/2021	0,29%	0,04	13,72	13,79	13,58	14,06	2M	619
18/03/2021	-0,51%	-0,07	13,68	13,78	13,53	13,95	3M	671
17/03/2021	-2,00%	-0,28	13,75	14,05	13,75	14,30	3M	767
16/03/2021	2,56%	0,35	14,03	13,76	13,75	14,03	2M	494
15/03/2021	-1,30%	-0,18	13,68	13,90	13,68	14,09	2M	504
12/03/2021	2,59%	0,35	13,86	13,51	13,43	14,12	2M	595
11/03/2021	-0,44%	-0,06	13,51	13,60	13,45	13,90	3M	901
10/03/2021	4,46%	0,58	13,57	13,20	12,85	13,57	2M	909
09/03/2021	-3,06%	-0,41	12,99	13,30	12,92	13,40	5M	1.383
08/03/2021	-3,94%	-0,55	13,40	13,97	13,33	13,97	5M	902
05/03/2021	-0,36%	-0,05	13,95	13,90	13,55	14,00	6M	1.177
04/03/2021	5,66%	0,75	14,00	13,50	13,50	14,14	13M	2.018
03/03/2021	1,15%	0,15	13,25	13,10	12,58	13,25	6M	972
02/03/2021	0,77%	0,10	13,10	12,92	12,47	13,10	5M	1.011
01/03/2021	0,85%	0,11	13,00	12,88	12,41	13,00	4M	1.323
26/02/2021	-2,72%	-0,36	12,89	13,15	12,60	13,25	3M	795
25/02/2021	0,91%	0,12	13,25	13,04	12,92	13,25	2M	653
24/02/2021	1,00%	0,13	13,13	13,00	12,92	13,41	4M	655
23/02/2021	0,54%	0,07	13,00	12,76	12,64	13,00	2M	617
22/02/2021	-1,67%	-0,22	12,93	12,95	12,18	13,00	6M	1.304
19/02/2021	-0,38%	-0,05	13,15	13,20	12,95	13,20	1M	370
18/02/2021	-0,75%	-0,10	13,20	13,31	12,90	13,50	4M	690
17/02/2021	-2,92%	-0,40	13,30	13,70	13,15	13,70	3M	604
12/02/2021	0,96%	0,13	13,70	13,56	13,41	13,70	3M	454
11/02/2021	-1,45%	-0,20	13,57	13,78	13,49	13,80	3M	481
10/02/2021	1,77%	0,24	13,77	13,51	13,40	13,79	2M	467
09/02/2021	-0,29%	-0,04	13,53	13,57	13,41	13,69	1M	288
08/02/2021	1,95%	0,26	13,57	13,95	13,35	13,95	2M	562
05/02/2021	-2,85%	-0,39	13,31	13,70	13,31	13,93	2M	426
04/02/2021	-1,37%	-0,19	13,70	13,66	13,54	14,00	2M	520
03/02/2021	-0,79%	-0,11	13,89	13,99	13,83	14,04	2M	647
02/02/2021	1,89%	0,26	14,00	13,74	13,74	14,25	2M	691
01/02/2021	2,54%	0,34	13,74	13,45	13,21	13,88	3M	889
29/01/2021	-1,69%	-0,23	13,40	13,63	13,11	13,66	2M	607
28/01/2021	1,41%	0,19	13,63	13,27	13,22	13,70	2M	717
27/01/2021	1,05%	0,14	13,44	13,49	13,13	13,52	2M	476
26/01/2021	-3,34%	-0,46	13,30	13,75	13,21	13,75	7M	1.283
22/01/2021	-0,65%	-0,09	13,76	13,85	13,03	13,89	3M	645
21/01/2021	-3,08%	-0,44	13,85	14,28	13,70	14,48	3M	696
20/01/2021	1,93%	0,27	14,29	14,08	13,95	14,56	3M	619
19/01/2021	0,65%	0,09	14,02	14,06	13,64	14,29	2M	537
18/01/2021	-0,92%	-0,13	13,93	14,11	13,93	14,44	2M	470
15/01/2021	-1,75%	-0,25	14,06	14,28	14,00	14,46	1M	394
14/01/2021	1,78%	0,25	14,31	14,15	14,00	14,51	4M	843
13/01/2021	-0,07%	-0,01	14,06	14,00	13,89	14,45	2M	433
12/01/2021	-0,78%	-0,11	14,07	14,26	13,99	14,50	4M	762
11/01/2021	1,07%	0,15	14,18	14,25	13,54	14,25	3M	690
08/01/2021	-3,84%	-0,56	14,03	14,59	13,90	14,59	7M	1.686
07/01/2021	3,55%	0,50	14,59	14,30	13,86	14,59	4M	1.252
06/01/2021	4,37%	0,59	14,09	13,63	13,21	14,60	7M	1.414
05/01/2021	0,97%	0,13	13,50	13,39	12,85	13,64	3M	1.085
04/01/2021	-0,96%	-0,13	13,37	13,55	13,12	13,55	3M	1.075
30/12/2020	1,50%	0,20	13,50	13,35	12,96	13,50	3M	630
29/12/2020	-0,08%	-0,01	13,30	13,35	13,11	13,41	2M	823
28/12/2020	0,08%	0,01	13,31	13,38	13,09	13,62	4M	1.435
23/12/2020	3,02%	0,39	13,30	13,09	12,85	13,39	3M	974
22/12/2020	-5,14%	-0,70	12,91	13,86	12,89	13,87	4M	749
21/12/2020	-0,22%	-0,03	13,61	13,21	12,55	13,64	5M	1.313
18/12/2020	0,66%	0,09	13,64	13,56	13,36	13,69	3M	839
17/12/2020	0,52%	0,07	13,55	13,75	13,21	13,98	9M	1.612
16/12/2020	5,73%	0,73	13,48	12,78	12,72	13,49	11M	2.044
15/12/2020	0,39%	0,05	12,75	12,72	12,46	12,77	2M	749
14/12/2020	1,60%	0,20	12,70	12,45	12,42	12,85	4M	1.173
11/12/2020	0,40%	0,05	12,50	12,39	12,31	12,56	2M	674
10/12/2020	0,24%	0,03	12,45	12,37	12,30	12,45	4M	514
09/12/2020	-0,16%	-0,02	12,42	12,45	12,26	12,53	2M	437
08/12/2020	-0,48%	-0,06	12,44	12,48	12,35	12,59	2M	673
07/12/2020	0,00%	0,00	12,50	12,50	12,30	12,60	3M	905
04/12/2020	0,00%	0,00	12,50	12,50	12,35	12,70	2M	570
03/12/2020	0,81%	0,10	12,50	12,28	12,25	12,57	2M	536
02/12/2020	0,65%	0,08	12,40	12,33	12,16	12,44	2M	742
01/12/2020	-0,65%	-0,08	12,32	12,48	12,28	12,50	2M	720
30/11/2020	-0,72%	-0,09	12,40	12,53	12,32	12,69	2M	606
27/11/2020	-0,95%	-0,12	12,49	12,68	12,49	12,71	2M	358
26/11/2020	-0,71%	-0,09	12,61	12,70	12,61	12,79	1M	234
25/11/2020	-0,31%	-0,04	12,70	12,68	12,62	12,92	2M	405
24/11/2020	4,43%	0,54	12,74	12,18	12,13	12,83	4M	1.597
23/11/2020	-0,16%	-0,02	12,20	12,22	12,12	12,40	2M	587
20/11/2020	-0,24%	-0,03	12,22	12,15	12,15	12,31	1M	287
19/11/2020	0,82%	0,10	12,25	12,09	11,91	12,43	3M	914
18/11/2020	-1,70%	-0,21	12,15	12,35	12,03	12,40	3M	873
17/11/2020	-1,12%	-0,14	12,36	12,51	12,30	12,70	3M	586
16/11/2020	-2,04%	-0,26	12,50	12,82	12,04	13,18	3M	769
13/11/2020	-0,85%	-0,11	12,76	12,87	12,66	12,99	3M	582
12/11/2020	0,70%	0,09	12,87	12,76	12,57	12,99	3M	753
11/11/2020	0,79%	0,10	12,78	12,71	12,58	12,89	2M	498
10/11/2020	-1,71%	-0,22	12,68	12,90	12,44	13,21	4M	699
09/11/2020	0,70%	0,09	12,90	13,00	12,63	13,33	5M	835
06/11/2020	1,91%	0,24	12,81	12,55	12,34	12,83	2M	598
05/11/2020	3,80%	0,46	12,57	12,27	12,26	12,65	2M	465
04/11/2020	-3,04%	-0,38	12,11	12,50	12,11	12,67	3M	846
03/11/2020	4,96%	0,59	12,49	12,15	11,98	12,49	3M	931
30/10/2020	-2,54%	-0,31	11,90	12,15	11,90	12,25	2M	506
29/10/2020	2,01%	0,24	12,21	12,11	11,50	12,45	3M	706
28/10/2020	-6,63%	-0,85	11,97	12,61	11,97	12,67	4M	1.246
27/10/2020	0,47%	0,06	12,82	12,76	12,64	12,90	3M	750
26/10/2020	-0,31%	-0,04	12,76	12,79	12,76	13,15	2M	466
23/10/2020	-0,16%	-0,02	12,80	12,82	12,72	13,00	2M	523
22/10/2020	-0,77%	-0,10	12,82	13,04	12,82	13,12	2M	448
21/10/2020	-0,62%	-0,08	12,92	13,12	12,92	13,20	2M	718
20/10/2020	0,54%	0,07	13,00	13,00	12,78	13,12	2M	626
19/10/2020	-1,97%	-0,26	12,93	13,23	12,92	13,40	2M	506
16/10/2020	-0,08%	-0,01	13,19	13,15	13,12	13,34	2M	307
15/10/2020	0,38%	0,05	13,20	13,15	12,86	13,24	1M	360
14/10/2020	1,94%	0,25	13,15	12,91	12,85	13,32	2M	405
13/10/2020	-3,44%	-0,46	12,90	13,42	12,85	13,56	4M	906
09/10/2020	-1,04%	-0,14	13,36	13,56	13,36	13,75	3M	677
08/10/2020	1,89%	0,25	13,50	13,21	13,16	13,51	3M	706
07/10/2020	6,68%	0,83	13,25	12,58	12,42	13,37	5M	1.044
06/10/2020	-0,72%	-0,09	12,42	12,54	12,40	12,77	2M	475
05/10/2020	0,00%	0,00	12,51	12,51	12,25	12,64	3M	623
02/10/2020	-1,81%	-0,23	12,51	12,51	12,51	13,00	2M	562
01/10/2020	3,58%	0,44	12,74	12,29	12,10	12,74	3M	632
30/09/2020	3,27%	0,39	12,30	11,93	11,93	12,35	2M	416
29/09/2020	-1,73%	-0,21	11,91	12,07	11,86	12,33	3M	757
28/09/2020	-2,88%	-0,36	12,12	12,54	12,12	12,72	3M	698
25/09/2020	4,96%	0,59	12,48	11,86	11,73	12,48	3M	742
24/09/2020	0,68%	0,08	11,89	11,71	11,59	12,19	1M	438
23/09/2020	-3,98%	-0,49	11,81	12,33	11,79	12,40	2M	599
22/09/2020	-	-	12,30	12,18	11,82	12,40	2M	584

Date,Open,High,Low,Close,Volume
09-Apr-21,16.80,17.95,16.48,17.65,4433252
08-Apr-21,16.30,16.98,16.13,16.98,3026634
07-Apr-21,16.72,17.20,16.29,16.29,3598343
06-Apr-21,16.36,17.45,16.36,16.70,5928864
05-Apr-21,15.90,16.95,15.60,16.30,6977407
01-Apr-21,15.18,15.87,15.13,15.82,6038764
31-Mar-21,14.57,15.21,14.45,15.21,4632619
30-Mar-21,14.40,14.74,14.25,14.53,2840235
29-Mar-21,14.40,14.79,14.17,14.35,3811876
26-Mar-21,14.31,14.49,13.82,14.49,2434152
25-Mar-21,14.47,14.47,14.01,14.10,3268417
24-Mar-21,14.24,14.50,13.95,14.40,2695138
23-Mar-21,14.14,14.28,13.89,14.25,2164775
22-Mar-21,13.90,14.20,13.79,14.20,3630512
19-Mar-21,13.79,14.06,13.58,13.72,2226914
18-Mar-21,13.78,13.95,13.53,13.68,2536646
17-Mar-21,14.05,14.30,13.75,13.75,2830853
16-Mar-21,13.76,14.03,13.75,14.03,1898523
15-Mar-21,13.90,14.09,13.68,13.68,2058014
12-Mar-21,13.51,14.12,13.43,13.86,2155575
11-Mar-21,13.60,13.90,13.45,13.51,2696998
10-Mar-21,13.20,13.57,12.85,13.57,2467349
09-Mar-21,13.30,13.40,12.92,12.99,5037632
08-Mar-21,13.97,13.97,13.33,13.40,5282744
05-Mar-21,13.90,14.00,13.55,13.95,6028082
04-Mar-21,13.50,14.14,13.50,14.00,13051519
03-Mar-21,13.10,13.25,12.58,13.25,6272236
02-Mar-21,12.92,13.10,12.47,13.10,5149297
01-Mar-21,12.88,13.00,12.41,13.00,3909029
26-Feb-21,13.15,13.25,12.60,12.89,2985790
25-Feb-21,13.04,13.25,12.92,13.25,2216013
24-Feb-21,13.00,13.41,12.92,13.13,3682931
23-Feb-21,12.76,13.00,12.64,13.00,1980658
22-Feb-21,12.95,13.00,12.18,12.93,5990512
19-Feb-21,13.20,13.20,12.95,13.15,1387487
18-Feb-21,13.31,13.50,12.90,13.20,3615177
17-Feb-21,13.70,13.70,13.15,13.30,3313360
12-Feb-21,13.56,13.70,13.41,13.70,2999195
11-Feb-21,13.78,13.80,13.49,13.57,2676314
10-Feb-21,13.51,13.79,13.40,13.77,1936345
09-Feb-21,13.57,13.69,13.41,13.53,1148120
08-Feb-21,13.95,13.95,13.35,13.57,2076965
05-Feb-21,13.70,13.93,13.31,13.31,1760788
04-Feb-21,13.66,14.00,13.54,13.70,2091870
03-Feb-21,13.99,14.04,13.83,13.89,1866918
02-Feb-21,13.74,14.25,13.74,14.00,1925839
01-Feb-21,13.45,13.88,13.21,13.74,2613131
29-Jan-21,13.63,13.66,13.11,13.40,2238390
28-Jan-21,13.27,13.70,13.22,13.63,2308297
27-Jan-21,13.49,13.52,13.13,13.44,2025819
26-Jan-21,13.75,13.75,13.21,13.30,6639175
22-Jan-21,13.85,13.89,13.03,13.76,3092218
21-Jan-21,14.28,14.48,13.70,13.85,2960876
20-Jan-21,14.08,14.56,13.95,14.29,2585203
19-Jan-21,14.06,14.29,13.64,14.02,2315115
18-Jan-21,14.11,14.44,13.93,13.93,2119950
15-Jan-21,14.28,14.46,14.00,14.06,1448793
14-Jan-21,14.15,14.51,14.00,14.31,3686517
13-Jan-21,14.00,14.45,13.89,14.06,1860631
12-Jan-21,14.26,14.50,13.99,14.07,3504973
11-Jan-21,14.25,14.25,13.54,14.18,3129073
08-Jan-21,14.59,14.59,13.90,14.03,6726591
07-Jan-21,14.30,14.59,13.86,14.59,4301673
06-Jan-21,13.63,14.60,13.21,14.09,7309879
05-Jan-21,13.39,13.64,12.85,13.50,3470238
04-Jan-21,13.55,13.55,13.12,13.37,2875423
30-Dec-20,13.35,13.50,12.96,13.50,2617724
29-Dec-20,13.35,13.41,13.11,13.30,2121056
28-Dec-20,13.38,13.62,13.09,13.31,3703219
23-Dec-20,13.09,13.39,12.85,13.30,3408784
22-Dec-20,13.86,13.87,12.89,12.91,3738627
21-Dec-20,13.21,13.64,12.55,13.61,5090648
18-Dec-20,13.56,13.69,13.36,13.64,3003398
17-Dec-20,13.75,13.98,13.21,13.55,8730578
16-Dec-20,12.78,13.49,12.72,13.48,11080779
15-Dec-20,12.72,12.77,12.46,12.75,2178810
14-Dec-20,12.45,12.85,12.42,12.70,4252300
11-Dec-20,12.39,12.56,12.31,12.50,2340162
10-Dec-20,12.37,12.45,12.30,12.45,3698340
09-Dec-20,12.45,12.53,12.26,12.42,1869680
08-Dec-20,12.48,12.59,12.35,12.44,2121700
07-Dec-20,12.50,12.60,12.30,12.50,2989638
04-Dec-20,12.50,12.70,12.35,12.50,1810105
03-Dec-20,12.28,12.57,12.25,12.50,2210808
02-Dec-20,12.33,12.44,12.16,12.40,2470078
01-Dec-20,12.48,12.50,12.28,12.32,2292787
30-Nov-20,12.53,12.69,12.32,12.40,1942693
27-Nov-20,12.68,12.71,12.49,12.49,1856366
26-Nov-20,12.70,12.79,12.61,12.61,1095382
25-Nov-20,12.68,12.92,12.62,12.70,1965294
24-Nov-20,12.18,12.83,12.13,12.74,4358629
23-Nov-20,12.22,12.40,12.12,12.20,2275848
20-Nov-20,12.15,12.31,12.15,12.22,1082218
19-Nov-20,12.09,12.43,11.91,12.25,3421074
18-Nov-20,12.35,12.40,12.03,12.15,2793246
17-Nov-20,12.51,12.70,12.30,12.36,3207953
16-Nov-20,12.82,13.18,12.04,12.50,3350471
13-Nov-20,12.87,12.99,12.66,12.76,2870654
12-Nov-20,12.76,12.99,12.57,12.87,2734532
11-Nov-20,12.71,12.89,12.58,12.78,1667466
10-Nov-20,12.90,13.21,12.44,12.68,3562672
09-Nov-20,13.00,13.33,12.63,12.90,4789527
06-Nov-20,12.55,12.83,12.34,12.81,1862271
05-Nov-20,12.27,12.65,12.26,12.57,1802525
04-Nov-20,12.50,12.67,12.11,12.11,2729647
03-Nov-20,12.15,12.49,11.98,12.49,2598359
30-Oct-20,12.15,12.25,11.90,11.90,1563291
29-Oct-20,12.11,12.45,11.50,12.21,2556331
28-Oct-20,12.61,12.67,11.97,11.97,4300862
27-Oct-20,12.76,12.90,12.64,12.82,3069947
26-Oct-20,12.79,13.15,12.76,12.76,2078813
23-Oct-20,12.82,13.00,12.72,12.80,2083747
22-Oct-20,13.04,13.12,12.82,12.82,1931394
21-Oct-20,13.12,13.20,12.92,12.92,2295739
20-Oct-20,13.00,13.12,12.78,13.00,2293731
19-Oct-20,13.23,13.40,12.92,12.93,2007388
16-Oct-20,13.15,13.34,13.12,13.19,1570345
15-Oct-20,13.15,13.24,12.86,13.20,1481988
14-Oct-20,12.91,13.32,12.85,13.15,1972328
13-Oct-20,13.42,13.56,12.85,12.90,3753835
09-Oct-20,13.56,13.75,13.36,13.36,2505919
08-Oct-20,13.21,13.51,13.16,13.50,3129876
07-Oct-20,12.58,13.37,12.42,13.25,4565624
06-Oct-20,12.54,12.77,12.40,12.42,1937095
05-Oct-20,12.51,12.64,12.25,12.51,2812322
02-Oct-20,12.51,13.00,12.51,12.51,2159990
01-Oct-20,12.29,12.74,12.10,12.74,2618234
30-Sep-20,11.93,12.35,11.93,12.30,1546803
29-Sep-20,12.07,12.33,11.86,11.91,2673592
28-Sep-20,12.54,12.72,12.12,12.12,2706647
25-Sep-20,11.86,12.48,11.73,12.48,3014256
24-Sep-20,11.71,12.19,11.59,11.89,1488029
23-Sep-20,12.33,12.40,11.79,11.81,2186823
22-Sep-20,12.18,12.40,11.82,12.30,2451295

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
moedas e criptomoedas
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...