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
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
24/07/20240,00%0,00890,00889,97889,97890,006K5
23/07/20240,45%4,00890,00889,96889,92890,006K6
22/07/20240,11%1,00886,00884,99882,97890,0049K20
19/07/20241,06%9,26885,00880,00876,01885,0023K15
18/07/20240,54%4,71875,74875,99871,02881,0094K69
17/07/2024-0,11%-0,97871,03875,00871,00898,0093K78
16/07/20240,11%0,97872,00882,99871,00884,9986K76
15/07/2024-3,22%-28,96871,03887,01871,00900,00168K97
12/07/20241,69%14,99899,99885,00875,02900,00137K25
11/07/2024-0,56%-5,00885,00889,99870,01890,00120K68
10/07/20240,11%1,00890,00889,00865,16890,0081K18
09/07/20242,19%19,01889,00865,01864,99889,0062K13
08/07/20240,58%4,99869,99869,99860,00870,0062K15
05/07/20240,58%5,00865,00865,00865,00867,007K4
04/07/20240,00%0,00860,00860,00855,00861,998K4
03/07/20240,00%0,01860,00855,00855,00860,49150K18
02/07/20240,00%-0,01859,99860,00855,00860,0057K16
01/07/2024-2,27%-20,00860,00873,00860,00873,008K9
28/06/20241,15%10,00880,00870,99870,00880,0074K17
27/06/20240,70%6,02870,00865,00835,00870,00115K36
26/06/20241,05%8,98863,98855,00855,00863,989K2
25/06/2024-1,16%-10,00855,00863,98855,00863,9832K10
24/06/20241,25%10,64865,00854,36850,01865,0054K17
21/06/20240,51%4,36854,36854,38850,00854,389K8
20/06/20240,95%8,00850,00855,00842,00855,0020K14
19/06/20240,24%2,02842,00837,98837,98849,7247K16
18/06/2024-1,41%-12,01839,98857,95815,01858,00225K53
17/06/20240,47%3,98851,99850,00845,01851,9920K9
14/06/2024-0,23%-1,98848,01849,98848,01855,9926K11
13/06/2024-1,16%-10,01849,99863,99845,00865,4798K29
12/06/2024-1,15%-10,00860,00869,99859,99869,99403K35
11/06/20241,05%9,00870,00870,00830,00870,00198K58
10/06/20241,06%9,00861,00860,01860,01877,93150K28
07/06/2024-0,81%-6,95852,00863,91851,04863,9117K18
06/06/2024-0,35%-3,05858,95864,01843,46864,99147K58
05/06/20240,23%1,96862,00860,00860,00865,0161K15
04/06/2024-2,16%-18,96860,04879,00860,04879,0074K31
03/06/2024-0,10%-0,90879,00879,90879,00880,0031K6
31/05/20242,08%17,90879,90870,00862,00879,9912K11
29/05/20240,58%4,99862,00870,00860,00870,0062K11
28/05/2024-0,92%-7,99857,01865,00857,01875,00708K23
27/05/2024-0,57%-5,00865,00870,01860,00870,01196K22
24/05/20241,16%10,00870,00856,02840,01870,0020K19
23/05/2024-0,58%-5,00860,00870,01860,00870,0176K18
22/05/2024-1,70%-14,97865,00880,00864,99883,9664K19
21/05/20240,57%4,96879,97880,00870,00880,00144K17
20/05/2024-1,12%-9,89875,01884,88870,09884,8911K10
17/05/20242,30%19,90884,90873,76873,01884,904K4
16/05/20240,00%0,00865,00870,00865,00872,9993K28
15/05/2024-0,57%-5,00865,00870,00865,00879,9956K32
14/05/2024--870,00870,02860,13879,99474K35


*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

© 2017-2024 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar