Cotação atual, histórico e gráfico do papel: SHLD39

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 SHLD39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2026	-0,02%	-0,01	40,13	40,20	40,00	40,20	2K	4
24/09/2026	-0,94%	-0,38	40,14	40,32	40,14	40,32	1K	2
23/09/2026	1,91%	0,76	40,52	40,52	40,52	40,52	2K	1
22/09/2026	-1,58%	-0,64	39,76	39,71	39,52	39,76	6K	5
21/09/2026	0,10%	0,04	40,40	40,44	40,40	40,48	202	3
18/09/2026	-0,10%	-0,04	40,36	40,40	40,04	40,40	2K	4
17/09/2026	0,20%	0,08	40,40	40,36	40,36	40,50	1K	3
16/09/2026	-0,40%	-0,16	40,32	40,72	40,32	40,72	2K	8
15/09/2026	0,50%	0,20	40,48	40,52	39,88	40,60	16K	7
14/09/2026	1,41%	0,56	40,28	40,36	40,19	40,36	1K	6
11/09/2026	0,43%	0,17	39,72	39,56	39,30	39,76	18K	8
10/09/2026	-0,43%	-0,17	39,55	39,96	39,54	39,96	24K	7
09/09/2026	-0,90%	-0,36	39,72	40,24	39,72	40,24	996	5
08/09/2026	-0,60%	-0,24	40,08	40,25	40,08	40,25	1K	6
04/09/2026	-0,81%	-0,33	40,32	40,92	40,32	40,92	2K	6
03/09/2026	0,52%	0,21	40,65	40,60	40,56	40,65	853	3
02/09/2026	-2,88%	-1,20	40,44	40,70	40,36	40,70	39K	10
01/09/2026	-2,21%	-0,94	41,64	42,50	41,64	42,50	2K	5
31/08/2026	-1,48%	-0,64	42,58	42,44	42,44	42,68	14K	8
28/08/2026	0,72%	0,31	43,22	43,40	42,89	43,40	34K	6
27/08/2026	0,33%	0,14	42,91	43,31	42,91	43,31	605	2
26/08/2026	0,68%	0,29	42,77	42,76	42,75	42,77	5K	3
25/08/2026	-0,12%	-0,05	42,48	42,53	42,26	42,53	3K	5
24/08/2026	-1,62%	-0,70	42,53	43,23	42,53	43,23	3K	8
21/08/2026	-2,37%	-1,05	43,23	44,28	43,00	44,28	26K	5
20/08/2026	-0,85%	-0,38	44,28	44,68	44,28	44,68	200K	9
19/08/2026	-2,47%	-1,13	44,66	46,35	44,65	46,35	17K	17
18/08/2026	-0,11%	-0,05	45,79	45,75	45,75	45,79	91	2
17/08/2026	-1,10%	-0,51	45,84	46,35	45,84	46,35	6K	7
14/08/2026	2,73%	1,23	46,35	46,99	46,24	46,99	4K	5
13/08/2026	-0,86%	-0,39	45,12	45,51	45,12	45,81	13K	5
12/08/2026	2,02%	0,90	45,51	44,61	44,60	45,51	59K	10
11/08/2026	-0,78%	-0,35	44,61	44,47	44,47	44,61	6K	4
10/08/2026	3,88%	1,68	44,96	45,02	44,96	45,04	5K	3
07/08/2026	-0,07%	-0,03	43,28	43,30	43,28	43,30	649	2
06/08/2026	0,58%	0,25	43,31	43,10	43,09	43,31	4K	3
05/08/2026	-0,42%	-0,18	43,06	43,67	43,03	43,67	4K	6
04/08/2026	6,48%	2,63	43,24	40,81	40,81	43,24	12K	5
03/08/2026	2,45%	0,97	40,61	40,88	40,61	40,88	285	2
30/07/2026	-0,85%	-0,34	39,64	39,36	39,36	39,64	2K	3
29/07/2026	-2,27%	-0,93	39,98	40,35	39,98	40,35	7K	3
28/07/2026	1,19%	0,48	40,91	40,91	40,90	41,08	3K	5
27/07/2026	1,38%	0,55	40,43	40,43	40,43	40,43	80	1
24/07/2026	-0,30%	-0,12	39,88	39,88	39,88	39,88	4K	1
23/07/2026	3,73%	1,44	40,00	40,00	39,46	40,01	5K	5
17/07/2026	1,47%	0,56	38,56	38,56	38,53	38,56	1K	4
16/07/2026	-0,84%	-0,32	38,00	38,32	38,00	38,32	152	2
15/07/2026	-0,96%	-0,37	38,32	38,69	38,32	38,69	4K	4
14/07/2026	-0,46%	-0,18	38,69	38,69	38,69	38,69	38	1
13/07/2026	-0,94%	-0,37	38,87	39,07	38,70	39,07	658	3
10/07/2026	-0,71%	-0,28	39,24	39,10	39,10	39,24	273	2
09/07/2026	-2,25%	-0,91	39,52	39,52	39,52	39,52	79	2
08/07/2026	-2,18%	-0,90	40,43	40,54	40,13	40,54	4K	3
07/07/2026	-1,12%	-0,47	41,33	41,33	41,33	41,33	1K	3
06/07/2026	-5,00%	-2,20	41,80	45,00	41,80	45,00	11K	13
03/07/2026	3,53%	1,50	44,00	42,50	42,50	44,00	1K	3
02/07/2026	11,29%	4,31	42,50	41,79	41,79	42,50	2K	4
29/06/2026	-10,14%	-4,31	38,19	42,50	37,90	42,50	2K	10
26/06/2026	12,23%	4,63	42,50	42,50	42,50	42,50	85	2
25/06/2026	-1,76%	-0,68	37,87	38,99	37,87	38,99	4K	8
24/06/2026	-1,66%	-0,65	38,55	45,07	38,52	45,07	17K	8
23/06/2026	0,10%	0,04	39,20	39,20	39,20	39,20	392	1
22/06/2026	-3,83%	-1,56	39,16	40,33	39,04	40,33	2K	9
19/06/2026	0,00%	0,00	40,72	40,73	40,50	40,73	447	6
17/06/2026	0,00%	0,00	40,72	41,11	40,72	41,11	2K	5
16/06/2026	1,19%	0,48	40,72	40,65	40,65	40,74	3K	4
15/06/2026	-0,96%	-0,39	40,24	42,66	40,19	42,66	364	4
12/06/2026	-0,32%	-0,13	40,63	40,76	40,57	41,08	34K	11
10/06/2026	0,54%	0,22	40,76	40,93	40,76	40,93	3K	4
09/06/2026	-5,98%	-2,58	40,54	43,12	40,24	43,12	3K	6
08/06/2026	11,25%	4,36	43,12	36,82	36,82	43,12	166	3
05/06/2026	-5,00%	-2,04	38,76	38,76	38,76	38,76	193	1
02/06/2026	-1,52%	-0,63	40,80	41,19	40,80	41,19	4K	3
01/06/2026	-3,18%	-1,36	41,43	41,69	41,33	41,69	207	4
29/05/2026	-0,26%	-0,11	42,79	42,90	42,61	42,90	3K	6
28/05/2026	3,22%	1,34	42,90	42,75	42,75	42,90	7K	3
27/05/2026	-	-	41,56	41,56	41,56	41,56	41	1

Date,Open,High,Low,Close,Volume
25-Sep-26,40.20,40.20,40.00,40.13,1680
24-Sep-26,40.32,40.32,40.14,40.14,1048
23-Sep-26,40.52,40.52,40.52,40.52,2026
22-Sep-26,39.71,39.76,39.52,39.76,6466
21-Sep-26,40.44,40.48,40.40,40.40,202
18-Sep-26,40.40,40.40,40.04,40.36,2296
17-Sep-26,40.36,40.50,40.36,40.40,1454
16-Sep-26,40.72,40.72,40.32,40.32,2142
15-Sep-26,40.52,40.60,39.88,40.48,16054
14-Sep-26,40.36,40.36,40.19,40.28,1447
11-Sep-26,39.56,39.76,39.30,39.72,17669
10-Sep-26,39.96,39.96,39.54,39.55,24011
09-Sep-26,40.24,40.24,39.72,39.72,996
08-Sep-26,40.25,40.25,40.08,40.08,1084
04-Sep-26,40.92,40.92,40.32,40.32,1940
03-Sep-26,40.60,40.65,40.56,40.65,853
02-Sep-26,40.70,40.70,40.36,40.44,38575
01-Sep-26,42.50,42.50,41.64,41.64,2068
31-Aug-26,42.44,42.68,42.44,42.58,14369
28-Aug-26,43.40,43.40,42.89,43.22,33582
27-Aug-26,43.31,43.31,42.91,42.91,605
26-Aug-26,42.76,42.77,42.75,42.77,4575
25-Aug-26,42.53,42.53,42.26,42.48,3102
24-Aug-26,43.23,43.23,42.53,42.53,2700
21-Aug-26,44.28,44.28,43.00,43.23,26173
20-Aug-26,44.68,44.68,44.28,44.28,200419
19-Aug-26,46.35,46.35,44.65,44.66,16791
18-Aug-26,45.75,45.79,45.75,45.79,91
17-Aug-26,46.35,46.35,45.84,45.84,5792
14-Aug-26,46.99,46.99,46.24,46.35,3922
13-Aug-26,45.51,45.81,45.12,45.12,12644
12-Aug-26,44.61,45.51,44.60,45.51,59441
11-Aug-26,44.47,44.61,44.47,44.61,5565
10-Aug-26,45.02,45.04,44.96,44.96,4999
07-Aug-26,43.30,43.30,43.28,43.28,649
06-Aug-26,43.10,43.31,43.09,43.31,3664
05-Aug-26,43.67,43.67,43.03,43.06,4153
04-Aug-26,40.81,43.24,40.81,43.24,11973
03-Aug-26,40.88,40.88,40.61,40.61,285
30-Jul-26,39.36,39.64,39.36,39.64,1581
29-Jul-26,40.35,40.35,39.98,39.98,6691
28-Jul-26,40.91,41.08,40.90,40.91,2822
27-Jul-26,40.43,40.43,40.43,40.43,80
24-Jul-26,39.88,39.88,39.88,39.88,3988
23-Jul-26,40.00,40.01,39.46,40.00,4870
17-Jul-26,38.56,38.56,38.53,38.56,1118
16-Jul-26,38.32,38.32,38.00,38.00,152
15-Jul-26,38.69,38.69,38.32,38.32,4455
14-Jul-26,38.69,38.69,38.69,38.69,38
13-Jul-26,39.07,39.07,38.70,38.87,658
10-Jul-26,39.10,39.24,39.10,39.24,273
09-Jul-26,39.52,39.52,39.52,39.52,79
08-Jul-26,40.54,40.54,40.13,40.43,4488
07-Jul-26,41.33,41.33,41.33,41.33,1074
06-Jul-26,45.00,45.00,41.80,41.80,10523
03-Jul-26,42.50,44.00,42.50,44.00,1182
02-Jul-26,41.79,42.50,41.79,42.50,1692
29-Jun-26,42.50,42.50,37.90,38.19,2355
26-Jun-26,42.50,42.50,42.50,42.50,85
25-Jun-26,38.99,38.99,37.87,37.87,3921
24-Jun-26,45.07,45.07,38.52,38.55,16698
23-Jun-26,39.20,39.20,39.20,39.20,392
22-Jun-26,40.33,40.33,39.04,39.16,1710
19-Jun-26,40.73,40.73,40.50,40.72,447
17-Jun-26,41.11,41.11,40.72,40.72,1889
16-Jun-26,40.65,40.74,40.65,40.72,3461
15-Jun-26,42.66,42.66,40.19,40.24,364
12-Jun-26,40.76,41.08,40.57,40.63,34056
10-Jun-26,40.93,40.93,40.76,40.76,3273
09-Jun-26,43.12,43.12,40.24,40.54,2508
08-Jun-26,36.82,43.12,36.82,43.12,166
05-Jun-26,38.76,38.76,38.76,38.76,193
02-Jun-26,41.19,41.19,40.80,40.80,4162
01-Jun-26,41.69,41.69,41.33,41.43,207
29-May-26,42.90,42.90,42.61,42.79,3467
28-May-26,42.75,42.90,42.75,42.90,6848
27-May-26,41.56,41.56,41.56,41.56,41

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SHLD39