ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
06/02/20250,12%1,10921,00916,00915,21929,00290K48
05/02/2025-0,01%-0,10919,90920,00914,01920,0059K14
04/02/20250,11%1,00920,00914,01914,01920,0046K15
03/02/2025-0,05%-0,45919,00919,00919,00920,0068K11
31/01/20254,36%38,44919,45919,43919,43990,00170K27
30/01/2025-4,24%-38,98881,01919,50880,00920,0069K16
29/01/20251,99%17,99919,99904,98904,98919,9975K6
28/01/2025-0,22%-2,01902,00897,04896,01902,005K4
27/01/2025-0,66%-5,99904,01945,00904,01945,0026K16
24/01/20251,90%17,01910,00883,51880,00910,00120K17
23/01/2025-1,87%-17,01892,99898,00880,00898,0068K9
22/01/20250,00%0,00910,00910,01879,99910,02419K25
21/01/20250,00%0,00910,00910,00910,00920,00111K23
20/01/20250,00%0,00910,00910,01900,04910,01132K25
17/01/20251,11%10,00910,00871,45871,45910,0077K28
16/01/20250,00%0,02900,00881,00881,00919,96335K36
15/01/20250,00%-0,01899,98845,12845,12899,9824K7
14/01/2025-0,55%-5,01899,99860,01860,00899,9918K14
13/01/20257,99%66,99905,00838,01838,00905,00112K31
10/01/20251,33%11,01838,01849,84827,00853,99121K54
09/01/20250,00%0,00827,00861,14827,00884,9835K25
08/01/20250,85%6,97827,00820,04820,03832,0159K22
07/01/2025-2,38%-19,96820,03829,00820,03832,0019K8
03/01/20250,66%5,50839,99853,92820,00853,9227K14
30/12/20243,41%27,48834,49838,40823,55838,4015K6
27/12/2024-5,61%-47,99807,01884,99802,01884,9938K12
26/12/2024-1,40%-12,14855,00899,99855,00904,9971K24
23/12/2024-8,72%-82,85867,14838,47838,47937,5038K16
20/12/202414,46%119,99949,99849,96845,00949,99276K161
19/12/20249,78%73,96830,00798,99780,16830,0085K49
18/12/2024-9,58%-80,07756,04836,07756,04846,03197K81
17/12/20240,00%0,02836,11839,01836,11846,7731K19
16/12/2024-0,47%-3,91836,09835,01835,00850,0023K17
13/12/20240,60%5,00840,00835,01827,01859,55161K55
12/12/20240,00%0,00835,00839,99830,00869,98135K38
11/12/20241,05%8,70835,00846,99830,18846,9928K14
10/12/2024-1,04%-8,70826,30829,99825,08838,0036K36
09/12/20241,52%12,50835,00849,90820,01849,90106K30
06/12/20241,54%12,50822,50823,98816,28825,9973K20
05/12/2024-2,17%-18,00810,00827,77810,00827,7786K24
04/12/20240,24%2,00828,00828,00828,00838,9615K15
03/12/2024-0,39%-3,20826,00824,97824,97843,20136K25
02/12/20241,12%9,20829,20816,01816,00830,37100K38
29/11/20240,47%3,84820,00825,00816,20825,0060K21
28/11/2024-2,84%-23,84816,16840,07816,16840,07107K71
27/11/2024-0,59%-5,00840,00844,99840,00845,0010K4
26/11/2024-0,05%-0,46845,00839,99835,50860,00128K30
25/11/20241,86%15,46845,46832,00830,01845,5926K17
22/11/20241,06%8,74830,00838,63824,00838,64132K31
21/11/2024-0,45%-3,74821,26825,00821,26850,001M63
19/11/2024-3,09%-26,29825,00820,02820,02859,95444K44
18/11/20243,81%31,24851,29830,00816,01851,2981K39
14/11/2024-3,09%-26,13820,05855,00775,00860,00333K80
13/11/2024-1,61%-13,82846,18860,00846,18862,00205K37
12/11/20240,00%0,00860,00869,87840,00870,00284K44
11/11/2024-0,69%-6,00860,00865,09860,00870,01197K32
08/11/20240,28%2,45866,00874,05866,00874,9011K11
07/11/2024-0,17%-1,46863,55874,89863,55874,8932K15
06/11/20240,00%0,01865,01874,90865,00874,9049K6
05/11/2024-0,12%-1,00865,00870,00865,00870,0064K15
04/11/20240,12%1,00866,00890,00865,00890,006K6
01/11/2024-0,63%-5,52865,00866,02863,99870,0036K9
31/10/20240,39%3,35870,52866,01857,01870,52168K25
30/10/2024-0,33%-2,83867,17870,00865,66879,99206K30
29/10/20240,00%0,00870,00871,00870,00871,003K3
28/10/20240,00%0,00870,00872,01865,02872,01515K37
25/10/2024-1,67%-14,82870,00899,98870,00899,98519K20
24/10/20241,47%12,82884,82889,94865,07889,94690K51
23/10/2024-0,34%-2,98872,00875,00872,00880,00127K20
22/10/20240,57%4,98874,98870,02870,00877,99104K18
21/10/20240,00%0,02870,00869,98860,65876,6091K38
18/10/2024-0,29%-2,52869,98878,93865,00878,93843K47
17/10/20240,87%7,50872,50870,00870,00874,9161K16
16/10/20240,83%7,14865,00850,00850,00866,9910K10
15/10/20240,22%1,86857,86877,53857,86879,00320K19
14/10/2024-2,50%-21,99856,00877,99856,00879,00540K38
11/10/20242,09%17,98877,99880,00870,56880,00130K17
10/10/20240,00%0,01860,01860,00849,99873,14311K33
09/10/20240,00%0,00860,00860,00860,00860,004K4
08/10/20240,82%7,00860,00860,00860,00885,7081K18
07/10/2024-0,81%-6,99853,00852,80850,00868,93188K31
04/10/20240,87%7,39859,99861,01852,60868,0046K20
03/10/2024-4,09%-36,40852,60870,06851,02875,00273K179
02/10/20240,40%3,50889,00886,02870,00890,0076K23
01/10/2024-5,70%-53,50885,50934,48885,50934,4896K30
30/09/20240,47%4,40939,00900,00900,00940,0030K16
27/09/20246,32%55,59934,60892,49885,99934,8978K11
26/09/2024-0,68%-5,99879,01899,90879,01909,99101K34
25/09/2024-1,11%-9,93885,00886,01885,00900,0081K16
24/09/20242,28%19,93894,93872,03872,01894,93169K23
23/09/20240,00%-0,03875,00875,03875,00879,9946K14
20/09/20240,35%3,02875,03884,99875,03884,992K2
19/09/2024-2,02%-17,99872,01881,58872,01885,37327K43
18/09/2024-0,78%-7,00890,00890,00875,11895,00166K25
17/09/20242,87%24,99897,00874,02874,02899,9987K24
16/09/2024-2,02%-17,98872,01887,92872,01899,81192K45
13/09/20242,06%17,98889,99872,51872,50889,995K6
12/09/2024-0,34%-2,99872,01875,00872,01885,5059K9
11/09/2024-0,74%-6,50875,00900,91862,49900,9162K22
10/09/2024-2,27%-20,49881,50910,00880,43910,00101K22
09/09/2024-0,55%-5,01901,99916,07891,00964,98278K48
06/09/2024-1,42%-13,02907,00905,54905,54960,653M17
05/09/20243,26%29,02920,02909,98895,00999,99514K230
04/09/2024-3,15%-29,00891,00919,98891,00919,98104K22
03/09/20243,37%30,00920,00934,99890,43944,8166K24
02/09/2024-1,11%-10,00890,00890,01890,00944,7033K14
30/08/20240,45%4,00900,00896,00895,00935,01154K34
29/08/20241,82%16,00896,00879,99879,99896,0072K15
28/08/20240,00%0,00880,00879,99873,01880,0025K12
27/08/20240,00%0,00880,00870,00870,00880,0035K10
26/08/2024-0,79%-7,00880,00887,00875,09887,3064K14
23/08/20241,37%12,01887,00866,00845,00888,8869K28
22/08/20240,34%2,99874,99872,00865,00874,9922K11
21/08/20240,58%4,99872,00871,71871,71872,009K6
20/08/20240,70%6,00867,01855,03855,03888,0036K17
19/08/2024-3,04%-26,99861,01896,00831,50896,01200K98
16/08/20240,00%0,00888,00888,00885,00888,00100K20
15/08/20240,00%0,00888,00888,00888,00888,0046K10
14/08/20240,45%4,00888,00888,94881,00890,00113K23
13/08/20240,23%1,99884,00888,00881,00888,9472K13
12/08/2024-0,67%-5,98882,01886,00882,00888,9576K18
09/08/2024-0,11%-1,01887,99888,95881,00888,9571K13
08/08/2024-0,11%-1,00889,00890,00889,00890,0017K8
07/08/2024-0,67%-6,01890,00896,00885,96896,0023K13
06/08/20240,13%1,13896,01894,88890,00896,0164K16
05/08/2024-0,13%-1,13894,88896,00888,00896,0017K8
02/08/20241,98%17,36896,01892,76892,76896,0120K8
01/08/2024-1,39%-12,35878,65886,50878,65896,0120K11
31/07/2024-1,00%-8,99891,00898,96891,00899,9914K12
30/07/20241,58%13,99899,99889,99889,97899,9994K9
29/07/2024-0,23%-2,00886,00880,27880,27889,9910K7
26/07/20240,28%2,52888,00887,93887,53888,005K5
25/07/2024-0,51%-4,52885,48890,00871,00890,0075K63
24/07/2024--890,00889,97889,97890,006K5


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito