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
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	-3,06%	-0,41	12,99	13,30	12,92	13,40	5M	1.383
08/03/2021	-3,94%	-0,55	13,40	13,97	13,33	13,97	5M	902
05/03/2021	-0,36%	-0,05	13,95	13,90	13,55	14,00	6M	1.177
04/03/2021	5,66%	0,75	14,00	13,50	13,50	14,14	13M	2.018
03/03/2021	1,15%	0,15	13,25	13,10	12,58	13,25	6M	972
02/03/2021	0,77%	0,10	13,10	12,92	12,47	13,10	5M	1.011
01/03/2021	0,85%	0,11	13,00	12,88	12,41	13,00	4M	1.323
26/02/2021	-2,72%	-0,36	12,89	13,15	12,60	13,25	3M	795
25/02/2021	0,91%	0,12	13,25	13,04	12,92	13,25	2M	653
24/02/2021	1,00%	0,13	13,13	13,00	12,92	13,41	4M	655
23/02/2021	0,54%	0,07	13,00	12,76	12,64	13,00	2M	617
22/02/2021	-1,67%	-0,22	12,93	12,95	12,18	13,00	6M	1.304
19/02/2021	-0,38%	-0,05	13,15	13,20	12,95	13,20	1M	370
18/02/2021	-0,75%	-0,10	13,20	13,31	12,90	13,50	4M	690
17/02/2021	-2,92%	-0,40	13,30	13,70	13,15	13,70	3M	604
12/02/2021	0,96%	0,13	13,70	13,56	13,41	13,70	3M	454
11/02/2021	-1,45%	-0,20	13,57	13,78	13,49	13,80	3M	481
10/02/2021	1,77%	0,24	13,77	13,51	13,40	13,79	2M	467
09/02/2021	-0,29%	-0,04	13,53	13,57	13,41	13,69	1M	288
08/02/2021	1,95%	0,26	13,57	13,95	13,35	13,95	2M	562
05/02/2021	-2,85%	-0,39	13,31	13,70	13,31	13,93	2M	426
04/02/2021	-1,37%	-0,19	13,70	13,66	13,54	14,00	2M	520
03/02/2021	-0,79%	-0,11	13,89	13,99	13,83	14,04	2M	647
02/02/2021	1,89%	0,26	14,00	13,74	13,74	14,25	2M	691
01/02/2021	2,54%	0,34	13,74	13,45	13,21	13,88	3M	889
29/01/2021	-1,69%	-0,23	13,40	13,63	13,11	13,66	2M	607
28/01/2021	1,41%	0,19	13,63	13,27	13,22	13,70	2M	717
27/01/2021	1,05%	0,14	13,44	13,49	13,13	13,52	2M	476
26/01/2021	-3,34%	-0,46	13,30	13,75	13,21	13,75	7M	1.283
22/01/2021	-0,65%	-0,09	13,76	13,85	13,03	13,89	3M	645
21/01/2021	-3,08%	-0,44	13,85	14,28	13,70	14,48	3M	696
20/01/2021	1,93%	0,27	14,29	14,08	13,95	14,56	3M	619
19/01/2021	0,65%	0,09	14,02	14,06	13,64	14,29	2M	537
18/01/2021	-0,92%	-0,13	13,93	14,11	13,93	14,44	2M	470
15/01/2021	-1,75%	-0,25	14,06	14,28	14,00	14,46	1M	394
14/01/2021	1,78%	0,25	14,31	14,15	14,00	14,51	4M	843
13/01/2021	-0,07%	-0,01	14,06	14,00	13,89	14,45	2M	433
12/01/2021	-0,78%	-0,11	14,07	14,26	13,99	14,50	4M	762
11/01/2021	1,07%	0,15	14,18	14,25	13,54	14,25	3M	690
08/01/2021	-3,84%	-0,56	14,03	14,59	13,90	14,59	7M	1.686
07/01/2021	3,55%	0,50	14,59	14,30	13,86	14,59	4M	1.252
06/01/2021	4,37%	0,59	14,09	13,63	13,21	14,60	7M	1.414
05/01/2021	0,97%	0,13	13,50	13,39	12,85	13,64	3M	1.085
04/01/2021	-0,96%	-0,13	13,37	13,55	13,12	13,55	3M	1.075
30/12/2020	1,50%	0,20	13,50	13,35	12,96	13,50	3M	630
29/12/2020	-0,08%	-0,01	13,30	13,35	13,11	13,41	2M	823
28/12/2020	0,08%	0,01	13,31	13,38	13,09	13,62	4M	1.435
23/12/2020	3,02%	0,39	13,30	13,09	12,85	13,39	3M	974
22/12/2020	-5,14%	-0,70	12,91	13,86	12,89	13,87	4M	749
21/12/2020	-0,22%	-0,03	13,61	13,21	12,55	13,64	5M	1.313
18/12/2020	0,66%	0,09	13,64	13,56	13,36	13,69	3M	839
17/12/2020	0,52%	0,07	13,55	13,75	13,21	13,98	9M	1.612
16/12/2020	5,73%	0,73	13,48	12,78	12,72	13,49	11M	2.044
15/12/2020	0,39%	0,05	12,75	12,72	12,46	12,77	2M	749
14/12/2020	1,60%	0,20	12,70	12,45	12,42	12,85	4M	1.173
11/12/2020	0,40%	0,05	12,50	12,39	12,31	12,56	2M	674
10/12/2020	0,24%	0,03	12,45	12,37	12,30	12,45	4M	514
09/12/2020	-0,16%	-0,02	12,42	12,45	12,26	12,53	2M	437
08/12/2020	-0,48%	-0,06	12,44	12,48	12,35	12,59	2M	673
07/12/2020	0,00%	0,00	12,50	12,50	12,30	12,60	3M	905
04/12/2020	0,00%	0,00	12,50	12,50	12,35	12,70	2M	570
03/12/2020	-	-	12,50	12,28	12,25	12,57	2M	536

Date,Open,High,Low,Close,Volume
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
08-Mar-21,13.97,13.97,13.33,13.40,5282744
05-Mar-21,13.90,14.00,13.55,13.95,6028082
04-Mar-21,13.50,14.14,13.50,14.00,13051519
03-Mar-21,13.10,13.25,12.58,13.25,6272236
02-Mar-21,12.92,13.10,12.47,13.10,5149297
01-Mar-21,12.88,13.00,12.41,13.00,3909029
26-Feb-21,13.15,13.25,12.60,12.89,2985790
25-Feb-21,13.04,13.25,12.92,13.25,2216013
24-Feb-21,13.00,13.41,12.92,13.13,3682931
23-Feb-21,12.76,13.00,12.64,13.00,1980658
22-Feb-21,12.95,13.00,12.18,12.93,5990512
19-Feb-21,13.20,13.20,12.95,13.15,1387487
18-Feb-21,13.31,13.50,12.90,13.20,3615177
17-Feb-21,13.70,13.70,13.15,13.30,3313360
12-Feb-21,13.56,13.70,13.41,13.70,2999195
11-Feb-21,13.78,13.80,13.49,13.57,2676314
10-Feb-21,13.51,13.79,13.40,13.77,1936345
09-Feb-21,13.57,13.69,13.41,13.53,1148120
08-Feb-21,13.95,13.95,13.35,13.57,2076965
05-Feb-21,13.70,13.93,13.31,13.31,1760788
04-Feb-21,13.66,14.00,13.54,13.70,2091870
03-Feb-21,13.99,14.04,13.83,13.89,1866918
02-Feb-21,13.74,14.25,13.74,14.00,1925839
01-Feb-21,13.45,13.88,13.21,13.74,2613131
29-Jan-21,13.63,13.66,13.11,13.40,2238390
28-Jan-21,13.27,13.70,13.22,13.63,2308297
27-Jan-21,13.49,13.52,13.13,13.44,2025819
26-Jan-21,13.75,13.75,13.21,13.30,6639175
22-Jan-21,13.85,13.89,13.03,13.76,3092218
21-Jan-21,14.28,14.48,13.70,13.85,2960876
20-Jan-21,14.08,14.56,13.95,14.29,2585203
19-Jan-21,14.06,14.29,13.64,14.02,2315115
18-Jan-21,14.11,14.44,13.93,13.93,2119950
15-Jan-21,14.28,14.46,14.00,14.06,1448793
14-Jan-21,14.15,14.51,14.00,14.31,3686517
13-Jan-21,14.00,14.45,13.89,14.06,1860631
12-Jan-21,14.26,14.50,13.99,14.07,3504973
11-Jan-21,14.25,14.25,13.54,14.18,3129073
08-Jan-21,14.59,14.59,13.90,14.03,6726591
07-Jan-21,14.30,14.59,13.86,14.59,4301673
06-Jan-21,13.63,14.60,13.21,14.09,7309879
05-Jan-21,13.39,13.64,12.85,13.50,3470238
04-Jan-21,13.55,13.55,13.12,13.37,2875423
30-Dec-20,13.35,13.50,12.96,13.50,2617724
29-Dec-20,13.35,13.41,13.11,13.30,2121056
28-Dec-20,13.38,13.62,13.09,13.31,3703219
23-Dec-20,13.09,13.39,12.85,13.30,3408784
22-Dec-20,13.86,13.87,12.89,12.91,3738627
21-Dec-20,13.21,13.64,12.55,13.61,5090648
18-Dec-20,13.56,13.69,13.36,13.64,3003398
17-Dec-20,13.75,13.98,13.21,13.55,8730578
16-Dec-20,12.78,13.49,12.72,13.48,11080779
15-Dec-20,12.72,12.77,12.46,12.75,2178810
14-Dec-20,12.45,12.85,12.42,12.70,4252300
11-Dec-20,12.39,12.56,12.31,12.50,2340162
10-Dec-20,12.37,12.45,12.30,12.45,3698340
09-Dec-20,12.45,12.53,12.26,12.42,1869680
08-Dec-20,12.48,12.59,12.35,12.44,2121700
07-Dec-20,12.50,12.60,12.30,12.50,2989638
04-Dec-20,12.50,12.70,12.35,12.50,1810105
03-Dec-20,12.28,12.57,12.25,12.50,2210808

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SHUL4

cotações, gráficos e mais...