papéis
login
mais

Cotação atual, histórico e gráfico do papel: SHPH11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/06/2021-0,19%-1,54826,00827,00821,04827,0034K15
16/06/20210,80%6,54827,54823,49821,03827,5451K25
15/06/2021-0,65%-5,40821,00826,40820,05828,0036K20
14/06/20210,00%0,00826,40818,07818,07826,4018K14
11/06/20210,78%6,40826,40823,49815,00826,4036K21
10/06/20210,37%3,00820,00820,01820,00824,9843K18
09/06/20210,90%7,31817,00810,00808,70826,8483K26
08/06/2021-1,15%-9,38809,69815,02793,00827,68347K98
07/06/2021-0,11%-0,93819,07820,01811,04827,6928K20
04/06/2021-1,03%-8,50820,00829,00810,00829,00248K40
02/06/20211,16%9,50828,50819,01819,01829,0087K12
01/06/2021-0,12%-1,00819,00820,00810,02824,99134K27
31/05/20211,23%9,96820,00810,04810,00826,00511K59
28/05/2021-0,01%-0,10810,04812,04810,00814,99166K39
27/05/20210,01%0,09810,14825,99810,06825,9921K15
26/05/2021-0,01%-0,09810,05816,98810,03826,00306K60
25/05/2021-0,98%-8,03810,14818,18810,14818,18465K108
24/05/2021-0,22%-1,82818,17818,11818,11826,00213K41
21/05/20210,24%1,95819,99820,00818,10821,0171K19
20/05/2021-0,48%-3,95818,04820,00818,04824,9949K23
19/05/20210,12%0,99821,99825,98821,99825,9914K6
18/05/2021-1,08%-9,00821,00821,07821,00833,9954K19
17/05/20210,97%7,94830,00825,00817,00833,98205K43
14/05/2021-0,36%-2,94822,06834,77822,05834,7725K20
13/05/2021-1,19%-9,95825,00822,53822,53834,8630K15
12/05/20210,24%1,99834,95829,99822,09834,9596K20
11/05/20210,72%5,96832,96827,01827,01833,979K7
10/05/2021-0,12%-1,00827,00825,11825,00834,8883K19
07/05/20210,51%4,18828,00825,01824,00834,8919K12
06/05/2021-0,15%-1,25823,82825,20823,00834,99102K31
05/05/2021-0,71%-5,93825,07830,00825,01838,9899K23
04/05/20210,65%5,39831,00826,03824,02831,0094K25
03/05/20210,41%3,41825,61823,01823,01838,9669K29
30/04/2021-1,53%-12,80822,20835,00822,05844,96131K41
29/04/2021-0,60%-5,00835,00840,00834,99844,9819K10
28/04/20210,72%6,03840,00825,02825,02840,0048K15
27/04/20210,00%-0,03833,97833,99821,02833,9927K12
26/04/20211,58%12,99834,00822,03822,03834,9722K10
23/04/2021-1,62%-13,48821,01835,00821,01844,992M142
22/04/2021-0,05%-0,45834,49845,98825,18845,9828K16
20/04/2021-0,60%-5,06834,94830,01822,02834,9431K16
19/04/20210,00%0,00840,00840,00830,00840,0073K29
16/04/2021-0,59%-5,00840,00821,41821,41840,0079K26
15/04/20213,05%25,00845,00820,51820,50865,00289K231
14/04/2021-2,50%-21,03820,00820,01820,00829,9988K21
13/04/20212,56%21,02841,03830,00819,99841,03825K66
12/04/20210,24%1,94820,01818,08818,07824,9927K17
09/04/2021-0,03%-0,26818,07818,31818,03828,0939K18
08/04/2021-1,14%-9,41818,33826,00818,32826,0041K19
07/04/20211,45%11,84827,74827,77813,15827,7772K27
06/04/2021-1,50%-12,42815,90824,00813,00824,00963K61
05/04/20211,26%10,31828,32818,06815,03829,93124K39
01/04/20210,00%0,00818,01820,01818,01834,8374K29
31/03/2021-0,85%-6,99818,01847,95818,01847,9563K18
30/03/2021-2,71%-23,00825,00825,01825,00847,96170K33
29/03/20212,66%22,00848,00827,99816,01848,48236K40
26/03/20210,97%7,97826,00818,07818,00827,98112K26
25/03/20210,87%7,03818,03811,18811,18827,9931K19
24/03/2021-2,05%-17,00811,00814,01811,00827,00487K73
23/03/20212,09%16,98828,00811,07811,07828,97207K20
22/03/2021-3,33%-27,98811,02821,01811,02828,99276K62
19/03/20213,07%25,00839,00814,01814,01842,98284K30
18/03/2021-0,49%-4,02814,00818,07812,50834,971M96
17/03/2021-0,24%-1,98818,02819,99817,11840,511M59
16/03/2021-0,06%-0,51820,00820,52817,00824,99143K39
15/03/20210,06%0,50820,51820,04820,02823,9932K12
12/03/2021-1,20%-9,99820,01829,97820,01829,9740K16
11/03/20211,68%13,70830,00822,00816,31830,0032K11
10/03/2021-0,21%-1,70816,30816,21816,21826,99103K30
09/03/20210,37%3,00818,00818,10818,00829,99116K24
08/03/2021-0,43%-3,55815,00818,57815,00832,99156K40
05/03/2021-0,18%-1,45818,55820,02818,03840,0083K21
04/03/20210,49%3,97820,00820,01820,00827,99274K33
03/03/2021-1,09%-8,97816,03829,49816,03833,00163K34
02/03/20210,00%0,00825,00825,00817,02829,99143K26
01/03/2021-1,67%-14,00825,00839,00811,07849,9739K21
26/02/20210,48%4,00839,00827,57825,00858,97135K35
25/02/2021-2,22%-18,99835,00853,00835,00859,97113K26
24/02/2021-1,61%-13,98853,99866,99835,16866,9923K15
23/02/20213,95%32,98867,97834,99827,02867,97156K30
22/02/2021-0,60%-5,01834,99843,00824,99853,00481K58
19/02/2021-2,09%-17,92840,00840,99840,00856,99331K45
18/02/20212,26%18,92857,92840,05840,05859,0476K23
17/02/2021-4,00%-35,00839,00860,00835,04860,00376K31
12/02/20214,05%34,00874,00858,50842,01899,98160K29
11/02/20210,18%1,50840,00838,68835,04860,9982K27
10/02/20211,02%8,48838,50830,03830,03874,9814K12
09/02/2021-3,93%-33,98830,02864,00830,02875,00113K31
08/02/20213,85%32,00864,00835,00834,99865,00251K55
05/02/20210,60%4,96832,00827,04824,00832,00110K23
04/02/2021-0,47%-3,91827,04830,96827,04830,9693K19
03/02/2021-0,75%-6,28830,95827,01820,06840,0098K24
02/02/20213,36%27,23837,23815,02815,02839,98141K30
01/02/2021-2,55%-21,22810,00834,97810,00850,00996K104
29/01/20211,00%8,22831,22823,00820,10831,23313K29
28/01/20210,37%3,00823,00822,99810,83823,00787K481
27/01/20211,17%9,50820,00819,96808,11822,97169K50
26/01/2021-2,23%-18,50810,50831,00801,25831,00287K101
22/01/2021-0,12%-1,00829,00827,50825,50829,9953K20
21/01/2021-0,12%-1,00830,00831,00825,00831,0066K23
20/01/2021-1,07%-9,00831,00841,00822,04841,00289K48
19/01/20210,34%2,83840,00837,17834,02848,4851K19
18/01/20210,65%5,37837,17831,80831,80844,9568K15
15/01/2021-0,20%-1,67831,80832,00830,01832,0063K19
14/01/20210,12%0,97833,47833,77831,99833,7749K17
13/01/2021-0,18%-1,50832,50834,00831,00834,97105K24
12/01/2021-0,12%-0,99834,00831,01831,01834,9999K27
11/01/2021-1,53%-12,96834,99847,95825,02847,95643K51
08/01/20211,08%9,07847,95838,90830,00848,3844K15
07/01/20211,00%8,34838,88830,53808,08844,931M61
06/01/20210,31%2,54830,54847,50830,53853,0046K18
05/01/2021-1,78%-15,00828,00843,01800,00850,00149K50
04/01/2021-0,61%-5,17843,00831,59831,59867,4990K28
30/12/20200,03%0,23848,17830,12830,12848,1716K12
29/12/2020-0,24%-2,01847,94849,90840,00849,9028K15
28/12/20202,65%21,94849,95825,01825,01850,8666K21
23/12/2020-1,44%-12,10828,01838,01772,82851,841M75
22/12/20200,13%1,11840,11839,00838,00852,95100K25
21/12/2020-0,36%-3,00839,00842,01839,00862,50293K52
18/12/2020-0,94%-8,00842,00855,00839,99855,00139K37
17/12/2020-1,16%-10,00850,00860,00850,00860,0013K8
16/12/20200,00%0,00860,00863,00860,00863,008K6
15/12/20200,94%8,00860,00859,00840,00861,2027K16
14/12/20201,89%15,82852,00849,99840,00852,0071K24
11/12/2020-2,90%-25,00836,18860,00835,53860,0020K14
10/12/20201,32%11,18861,18851,01835,53866,00134K20
09/12/20201,80%15,01850,00848,83848,83867,00394K38
08/12/2020-1,63%-13,86834,99848,82830,21848,8264K26
07/12/2020-0,02%-0,15848,85848,99836,13848,9936K24
04/12/20200,00%0,00849,00853,00836,01853,0034K20
03/12/20200,00%0,02849,00840,01833,51849,0027K18
02/12/20202,29%18,97848,98851,40830,02854,0075K23
01/12/2020-0,23%-1,88830,01831,91830,01853,9858K25
30/11/2020--831,89828,01826,01835,9257K20


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito