Cotação atual, histórico e gráfico do papel: SHUL4

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 SHUL4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/09/2021	2,62%	0,25	9,80	9,47	9,29	9,80	5M	1.239
16/09/2021	-2,75%	-0,27	9,55	9,69	9,40	9,77	5M	2.586
15/09/2021	1,24%	0,12	9,82	9,61	9,55	9,82	3M	1.034
14/09/2021	-0,72%	-0,07	9,70	9,77	9,63	9,89	3M	1.151
13/09/2021	0,51%	0,05	9,77	9,75	9,60	9,91	4M	1.714
10/09/2021	-2,21%	-0,22	9,72	9,82	9,62	9,99	4M	1.592
09/09/2021	2,47%	0,24	9,94	9,60	9,36	9,94	7M	2.545
08/09/2021	-3,96%	-0,40	9,70	10,00	9,26	10,15	6M	2.710
06/09/2021	0,00%	0,00	10,10	10,10	9,85	10,23	4M	1.279
03/09/2021	5,76%	0,55	10,10	9,90	9,52	10,10	16M	3.349
02/09/2021	-3,63%	-0,36	9,55	9,80	9,55	9,90	4M	1.210

01/09/2021	1,43%	0,14	9,91	9,78	9,40	9,91	4M	1.295
31/08/2021	-2,98%	-0,30	9,77	9,98	9,66	10,08	4M	1.430
30/08/2021	2,13%	0,21	10,07	9,72	9,65	10,20	4M	2.056
27/08/2021	3,35%	0,32	9,86	9,66	9,56	9,94	3M	1.228
26/08/2021	-2,75%	-0,27	9,54	9,81	9,54	9,88	3M	1.021
25/08/2021	1,66%	0,16	9,81	9,67	9,60	9,81	3M	956
24/08/2021	4,78%	0,44	9,65	9,32	9,32	9,66	4M	1.661
23/08/2021	-1,60%	-0,15	9,21	9,49	9,21	9,64	4M	1.366
20/08/2021	2,63%	0,24	9,36	9,12	9,06	9,42	3M	1.321
19/08/2021	1,22%	0,11	9,12	8,97	8,90	9,29	5M	1.966
18/08/2021	-1,96%	-0,18	9,01	9,30	8,91	9,40	7M	3.640
17/08/2021	-1,50%	-0,14	9,19	9,27	8,90	9,36	7M	2.714
16/08/2021	-5,09%	-0,50	9,33	9,78	9,13	9,79	11M	4.305
13/08/2021	-1,01%	-0,10	9,83	10,09	9,74	10,11	4M	1.744
12/08/2021	-1,88%	-0,19	9,93	10,10	9,93	10,19	3M	1.155
11/08/2021	1,00%	0,10	10,12	10,00	9,90	10,28	4M	1.325
10/08/2021	1,11%	0,11	10,02	10,19	9,92	10,19	4M	1.179
09/08/2021	-0,70%	-0,07	9,91	9,81	9,81	10,28	6M	2.207
06/08/2021	1,84%	0,18	9,98	9,62	9,50	10,11	8M	2.290
05/08/2021	-2,68%	-0,27	9,80	10,25	9,72	10,25	9M	2.381
04/08/2021	-3,45%	-0,36	10,07	10,54	10,03	10,54	8M	3.095
03/08/2021	-5,10%	-0,56	10,43	11,04	10,43	11,04	9M	2.342
02/08/2021	6,18%	0,64	10,99	10,75	10,75	11,11	11M	3.687
30/07/2021	-3,18%	-0,34	10,35	10,66	10,35	10,75	8M	1.774
29/07/2021	0,38%	0,04	10,69	10,76	10,65	10,98	10M	3.195
28/07/2021	7,90%	0,78	10,65	9,87	9,86	10,75	13M	3.019
27/07/2021	-0,60%	-0,06	9,87	9,92	9,62	10,01	5M	1.441
26/07/2021	-1,49%	-0,15	9,93	10,03	9,84	10,07	6M	1.696
23/07/2021	-0,69%	-0,07	10,08	10,15	9,98	10,18	4M	1.484
22/07/2021	1,30%	0,13	10,15	10,10	10,03	10,18	5M	2.056
21/07/2021	-0,89%	-0,09	10,02	10,24	10,02	10,29	6M	1.808
20/07/2021	0,70%	0,07	10,11	10,06	9,96	10,24	6M	1.895
19/07/2021	-1,38%	-0,14	10,04	10,19	10,01	10,22	7M	1.819
16/07/2021	0,79%	0,08	10,18	10,15	10,13	10,32	6M	1.188
15/07/2021	-0,98%	-0,10	10,10	10,25	10,08	10,38	6M	2.347
14/07/2021	1,69%	0,17	10,20	10,05	10,05	10,33	4M	1.077
13/07/2021	1,01%	0,10	10,03	9,96	9,87	10,10	4M	882
12/07/2021	0,00%	0,00	9,93	9,99	9,83	10,04	6M	2.112
08/07/2021	-1,10%	-0,11	9,93	10,00	9,83	10,18	6M	1.677
07/07/2021	-1,47%	-0,15	10,04	10,17	10,04	10,26	4M	1.144
06/07/2021	-0,10%	-0,01	10,19	10,30	10,07	10,36	4M	1.063
05/07/2021	0,99%	0,10	10,20	10,13	10,10	10,52	3M	660
02/07/2021	1,00%	0,10	10,10	10,15	10,06	10,30	5M	1.684
01/07/2021	-1,77%	-0,18	10,00	10,21	10,00	10,27	8M	2.934
30/06/2021	-0,88%	-0,09	10,18	10,26	10,07	10,44	7M	2.201
29/06/2021	1,18%	0,12	10,27	10,15	9,96	10,31	7M	1.810
28/06/2021	-3,43%	-0,36	10,15	10,51	10,15	10,62	10M	2.368
25/06/2021	-1,68%	-0,18	10,51	10,69	10,33	10,88	8M	1.861
24/06/2021	0,66%	0,07	10,69	10,63	10,63	11,01	6M	1.570
23/06/2021	-3,10%	-0,34	10,62	11,04	10,59	11,08	9M	1.925
22/06/2021	-2,32%	-0,26	10,96	11,20	10,95	11,38	9M	1.972
21/06/2021	-0,97%	-0,11	11,22	11,55	11,08	11,75	15M	3.855
18/06/2021	4,42%	0,48	11,33	10,79	10,69	11,59	20M	5.147
17/06/2021	-2,95%	-0,33	10,85	11,29	10,60	11,29	9M	2.958
16/06/2021	-0,62%	-0,07	11,18	11,33	11,04	11,80	14M	3.495
15/06/2021	5,63%	0,60	11,25	10,65	10,50	11,29	10M	2.918
14/06/2021	-0,84%	-0,09	10,65	10,75	10,52	10,88	4M	956
11/06/2021	-2,36%	-0,26	10,74	11,00	10,63	11,00	3M	792
10/06/2021	1,48%	0,16	11,00	10,85	10,62	11,05	4M	929
09/06/2021	1,21%	0,13	10,84	10,73	10,47	10,84	4M	1.282
08/06/2021	-2,99%	-0,33	10,71	11,13	10,57	11,13	8M	2.723
07/06/2021	-2,39%	-0,27	11,04	11,46	10,85	11,47	9M	2.426
04/06/2021	1,62%	0,18	11,31	11,34	10,96	11,46	12M	4.549
02/06/2021	2,39%	0,26	11,13	10,86	10,73	11,19	12M	3.494
01/06/2021	4,02%	0,42	10,87	10,47	10,43	10,88	14M	3.620
31/05/2021	0,48%	0,05	10,45	10,21	10,17	10,45	5M	1.192
28/05/2021	1,17%	0,12	10,40	10,30	10,07	10,40	5M	1.546
27/05/2021	-0,96%	-0,10	10,28	10,37	10,18	10,37	4M	1.639
26/05/2021	1,27%	0,13	10,38	10,39	10,14	10,40	3M	1.151
25/05/2021	-0,39%	-0,04	10,25	10,30	10,17	10,46	5M	1.384
24/05/2021	0,88%	0,09	10,29	10,07	9,98	10,37	6M	2.233
21/05/2021	2,00%	0,20	10,20	10,02	9,77	10,20	6M	2.249
20/05/2021	-3,75%	-0,39	10,00	10,39	10,00	10,39	8M	2.105
19/05/2021	-0,10%	-0,01	10,39	10,38	10,08	10,39	4M	1.045
18/05/2021	1,07%	0,11	10,40	10,43	10,04	10,49	5M	1.268
17/05/2021	-2,19%	-0,23	10,29	10,34	10,19	10,74	7M	1.422
14/05/2021	-2,95%	-0,32	10,52	10,85	10,20	11,00	8M	1.628
13/05/2021	0,56%	0,06	10,84	10,78	10,55	11,25	8M	2.203
12/05/2021	-0,55%	-0,06	10,78	10,75	10,55	10,92	4M	867
11/05/2021	0,93%	0,10	10,84	10,65	10,39	11,00	5M	1.313
10/05/2021	-0,28%	-0,03	10,74	10,78	10,51	10,88	4M	1.161
07/05/2021	4,56%	0,47	10,77	10,42	10,31	10,93	5M	1.255
06/05/2021	1,88%	0,19	10,30	10,24	10,13	10,46	4M	1.462
05/05/2021	-3,99%	-0,42	10,11	10,65	10,07	10,71	8M	1.903
04/05/2021	0,86%	0,09	10,53	10,42	9,44	10,78	13M	4.888
03/05/2021	-4,92%	-0,54	10,44	10,98	10,37	11,49	9M	2.515
30/04/2021	1,86%	0,20	10,98	10,94	10,82	11,14	3M	1.080
29/04/2021	0,47%	0,05	10,78	10,84	10,61	10,95	3M	696
28/04/2021	-1,92%	-0,21	10,73	10,95	10,73	11,25	4M	1.178
27/04/2021	5,09%	0,53	10,94	10,98	10,54	10,98	6M	1.187
26/04/2021	-0,86%	-0,09	10,41	10,51	10,30	10,84	4M	1.060
23/04/2021	1,55%	0,16	10,50	10,32	10,11	10,74	5M	1.283
22/04/2021	-0,39%	-0,04	10,34	10,40	10,34	11,20	8M	1.955
20/04/2021	1,76%	0,18	10,38	10,25	10,25	10,75	7M	1.637
19/04/2021	2,00%	0,20	10,20	10,11	10,00	10,63	8M	1.815
16/04/2021	-45,95%	-8,50	10,00	10,00	9,58	10,15	8M	1.886
15/04/2021	1,59%	0,29	18,50	18,31	18,31	19,00	4M	706
14/04/2021	2,30%	0,41	18,21	17,82	17,81	18,95	4M	643
13/04/2021	0,00%	0,00	17,80	18,15	17,65	18,50	3M	793
12/04/2021	0,85%	0,15	17,80	17,70	17,36	18,12	5M	976
09/04/2021	3,95%	0,67	17,65	16,80	16,48	17,95	4M	621
08/04/2021	4,24%	0,69	16,98	16,30	16,13	16,98	3M	603
07/04/2021	-2,46%	-0,41	16,29	16,72	16,29	17,20	4M	877
06/04/2021	2,45%	0,40	16,70	16,36	16,36	17,45	6M	1.355
05/04/2021	3,03%	0,48	16,30	15,90	15,60	16,95	7M	1.951
01/04/2021	4,01%	0,61	15,82	15,18	15,13	15,87	6M	1.874
31/03/2021	4,68%	0,68	15,21	14,57	14,45	15,21	5M	1.455
30/03/2021	1,25%	0,18	14,53	14,40	14,25	14,74	3M	1.068
29/03/2021	-0,97%	-0,14	14,35	14,40	14,17	14,79	4M	1.235
26/03/2021	2,77%	0,39	14,49	14,31	13,82	14,49	2M	628
25/03/2021	-2,08%	-0,30	14,10	14,47	14,01	14,47	3M	1.111
24/03/2021	1,05%	0,15	14,40	14,24	13,95	14,50	3M	762
23/03/2021	0,35%	0,05	14,25	14,14	13,89	14,28	2M	594
22/03/2021	3,50%	0,48	14,20	13,90	13,79	14,20	4M	856
19/03/2021	0,29%	0,04	13,72	13,79	13,58	14,06	2M	619
18/03/2021	-0,51%	-0,07	13,68	13,78	13,53	13,95	3M	671
17/03/2021	-2,00%	-0,28	13,75	14,05	13,75	14,30	3M	767
16/03/2021	2,56%	0,35	14,03	13,76	13,75	14,03	2M	494
15/03/2021	-1,30%	-0,18	13,68	13,90	13,68	14,09	2M	504
12/03/2021	2,59%	0,35	13,86	13,51	13,43	14,12	2M	595
11/03/2021	-0,44%	-0,06	13,51	13,60	13,45	13,90	3M	901
10/03/2021	4,46%	0,58	13,57	13,20	12,85	13,57	2M	909
09/03/2021	-	-	12,99	13,30	12,92	13,40	5M	1.383

Date,Open,High,Low,Close,Volume
17-Sep-21,9.47,9.80,9.29,9.80,4847234
16-Sep-21,9.69,9.77,9.40,9.55,4939371
15-Sep-21,9.61,9.82,9.55,9.82,3402988
14-Sep-21,9.77,9.89,9.63,9.70,2879124
13-Sep-21,9.75,9.91,9.60,9.77,4158501
10-Sep-21,9.82,9.99,9.62,9.72,4214821
09-Sep-21,9.60,9.94,9.36,9.94,6591988
08-Sep-21,10.00,10.15,9.26,9.70,6442466
06-Sep-21,10.10,10.23,9.85,10.10,3528528
03-Sep-21,9.90,10.10,9.52,10.10,16167067
02-Sep-21,9.80,9.90,9.55,9.55,3760436
01-Sep-21,9.78,9.91,9.40,9.91,3748120
31-Aug-21,9.98,10.08,9.66,9.77,3622027
30-Aug-21,9.72,10.20,9.65,10.07,3873356
27-Aug-21,9.66,9.94,9.56,9.86,2546613
26-Aug-21,9.81,9.88,9.54,9.54,2734335
25-Aug-21,9.67,9.81,9.60,9.81,2537026
24-Aug-21,9.32,9.66,9.32,9.65,4473833
23-Aug-21,9.49,9.64,9.21,9.21,3541564
20-Aug-21,9.12,9.42,9.06,9.36,3366153
19-Aug-21,8.97,9.29,8.90,9.12,4654175
18-Aug-21,9.30,9.40,8.91,9.01,7190754
17-Aug-21,9.27,9.36,8.90,9.19,7069720
16-Aug-21,9.78,9.79,9.13,9.33,10585155
13-Aug-21,10.09,10.11,9.74,9.83,3885344
12-Aug-21,10.10,10.19,9.93,9.93,3322321
11-Aug-21,10.00,10.28,9.90,10.12,4395371
10-Aug-21,10.19,10.19,9.92,10.02,3530584
09-Aug-21,9.81,10.28,9.81,9.91,5713451
06-Aug-21,9.62,10.11,9.50,9.98,7546444
05-Aug-21,10.25,10.25,9.72,9.80,8771943
04-Aug-21,10.54,10.54,10.03,10.07,7892157
03-Aug-21,11.04,11.04,10.43,10.43,8794459
02-Aug-21,10.75,11.11,10.75,10.99,11383767
30-Jul-21,10.66,10.75,10.35,10.35,7580604
29-Jul-21,10.76,10.98,10.65,10.69,9916234
28-Jul-21,9.87,10.75,9.86,10.65,12613625
27-Jul-21,9.92,10.01,9.62,9.87,5060099
26-Jul-21,10.03,10.07,9.84,9.93,5553086
23-Jul-21,10.15,10.18,9.98,10.08,4463180
22-Jul-21,10.10,10.18,10.03,10.15,4524902
21-Jul-21,10.24,10.29,10.02,10.02,6284600
20-Jul-21,10.06,10.24,9.96,10.11,6468628
19-Jul-21,10.19,10.22,10.01,10.04,6593205
16-Jul-21,10.15,10.32,10.13,10.18,5783836
15-Jul-21,10.25,10.38,10.08,10.10,6394554
14-Jul-21,10.05,10.33,10.05,10.20,3777707
13-Jul-21,9.96,10.10,9.87,10.03,4015329
12-Jul-21,9.99,10.04,9.83,9.93,5939846
08-Jul-21,10.00,10.18,9.83,9.93,6254541
07-Jul-21,10.17,10.26,10.04,10.04,3945233
06-Jul-21,10.30,10.36,10.07,10.19,3539062
05-Jul-21,10.13,10.52,10.10,10.20,3269898
02-Jul-21,10.15,10.30,10.06,10.10,5121293
01-Jul-21,10.21,10.27,10.00,10.00,7740854
30-Jun-21,10.26,10.44,10.07,10.18,7403544
29-Jun-21,10.15,10.31,9.96,10.27,6982343
28-Jun-21,10.51,10.62,10.15,10.15,9549079
25-Jun-21,10.69,10.88,10.33,10.51,8041277
24-Jun-21,10.63,11.01,10.63,10.69,6484260
23-Jun-21,11.04,11.08,10.59,10.62,8795969
22-Jun-21,11.20,11.38,10.95,10.96,8983357
21-Jun-21,11.55,11.75,11.08,11.22,15369046
18-Jun-21,10.79,11.59,10.69,11.33,19628986
17-Jun-21,11.29,11.29,10.60,10.85,8874290
16-Jun-21,11.33,11.80,11.04,11.18,13959197
15-Jun-21,10.65,11.29,10.50,11.25,9913623
14-Jun-21,10.75,10.88,10.52,10.65,3775316
11-Jun-21,11.00,11.00,10.63,10.74,2968699
10-Jun-21,10.85,11.05,10.62,11.00,4118762
09-Jun-21,10.73,10.84,10.47,10.84,4013775
08-Jun-21,11.13,11.13,10.57,10.71,7733993
07-Jun-21,11.46,11.47,10.85,11.04,8968294
04-Jun-21,11.34,11.46,10.96,11.31,12082233
02-Jun-21,10.86,11.19,10.73,11.13,11668376
01-Jun-21,10.47,10.88,10.43,10.87,13557253
31-May-21,10.21,10.45,10.17,10.45,5126716
28-May-21,10.30,10.40,10.07,10.40,5482644
27-May-21,10.37,10.37,10.18,10.28,4085929
26-May-21,10.39,10.40,10.14,10.38,3166867
25-May-21,10.30,10.46,10.17,10.25,4525557
24-May-21,10.07,10.37,9.98,10.29,6291180
21-May-21,10.02,10.20,9.77,10.20,5615712
20-May-21,10.39,10.39,10.00,10.00,7504687
19-May-21,10.38,10.39,10.08,10.39,3949642
18-May-21,10.43,10.49,10.04,10.40,4799509
17-May-21,10.34,10.74,10.19,10.29,7394396
14-May-21,10.85,11.00,10.20,10.52,7556573
13-May-21,10.78,11.25,10.55,10.84,8134957
12-May-21,10.75,10.92,10.55,10.78,3615367
11-May-21,10.65,11.00,10.39,10.84,5417905
10-May-21,10.78,10.88,10.51,10.74,3985438
07-May-21,10.42,10.93,10.31,10.77,5273046
06-May-21,10.24,10.46,10.13,10.30,4352392
05-May-21,10.65,10.71,10.07,10.11,7672472
04-May-21,10.42,10.78,9.44,10.53,13367546
03-May-21,10.98,11.49,10.37,10.44,9476286
30-Apr-21,10.94,11.14,10.82,10.98,3341479
29-Apr-21,10.84,10.95,10.61,10.78,3146234
28-Apr-21,10.95,11.25,10.73,10.73,4199471
27-Apr-21,10.98,10.98,10.54,10.94,6258898
26-Apr-21,10.51,10.84,10.30,10.41,3824154
23-Apr-21,10.32,10.74,10.11,10.50,5336300
22-Apr-21,10.40,11.20,10.34,10.34,7872813
20-Apr-21,10.25,10.75,10.25,10.38,7269609
19-Apr-21,10.11,10.63,10.00,10.20,7742756
16-Apr-21,10.00,10.15,9.58,10.00,7767945
15-Apr-21,18.31,19.00,18.31,18.50,3929410
14-Apr-21,17.82,18.95,17.81,18.21,3700283
13-Apr-21,18.15,18.50,17.65,17.80,3310800
12-Apr-21,17.70,18.12,17.36,17.80,4547953
09-Apr-21,16.80,17.95,16.48,17.65,4433252
08-Apr-21,16.30,16.98,16.13,16.98,3026634
07-Apr-21,16.72,17.20,16.29,16.29,3598343
06-Apr-21,16.36,17.45,16.36,16.70,5928864
05-Apr-21,15.90,16.95,15.60,16.30,6977407
01-Apr-21,15.18,15.87,15.13,15.82,6038764
31-Mar-21,14.57,15.21,14.45,15.21,4632619
30-Mar-21,14.40,14.74,14.25,14.53,2840235
29-Mar-21,14.40,14.79,14.17,14.35,3811876
26-Mar-21,14.31,14.49,13.82,14.49,2434152
25-Mar-21,14.47,14.47,14.01,14.10,3268417
24-Mar-21,14.24,14.50,13.95,14.40,2695138
23-Mar-21,14.14,14.28,13.89,14.25,2164775
22-Mar-21,13.90,14.20,13.79,14.20,3630512
19-Mar-21,13.79,14.06,13.58,13.72,2226914
18-Mar-21,13.78,13.95,13.53,13.68,2536646
17-Mar-21,14.05,14.30,13.75,13.75,2830853
16-Mar-21,13.76,14.03,13.75,14.03,1898523
15-Mar-21,13.90,14.09,13.68,13.68,2058014
12-Mar-21,13.51,14.12,13.43,13.86,2155575
11-Mar-21,13.60,13.90,13.45,13.51,2696998
10-Mar-21,13.20,13.57,12.85,13.57,2467349
09-Mar-21,13.30,13.40,12.92,12.99,5037632

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SHUL4

cotações, gráficos e mais...