Cotação atual, histórico e gráfico do papel: SHLD39
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 |
| 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
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