Cotação atual, histórico e gráfico do papel: SHUL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | 0,48% | 0,04 | 8,45 | 8,42 | 8,35 | 8,47 | 720K | 279 |
| 15/10/2019 | -0,71% | -0,06 | 8,41 | 8,47 | 8,41 | 8,70 | 973K | 327 |
| 14/10/2019 | -0,35% | -0,03 | 8,47 | 8,51 | 8,43 | 8,53 | 812K | 419 |
| 11/10/2019 | 1,31% | 0,11 | 8,50 | 8,54 | 8,35 | 8,54 | 1M | 610 |
| 10/10/2019 | 0,12% | 0,01 | 8,39 | 8,37 | 8,33 | 8,51 | 1M | 639 |
| 09/10/2019 | 0,36% | 0,03 | 8,38 | 8,36 | 8,33 | 8,43 | 876K | 539 |
| 08/10/2019 | -0,48% | -0,04 | 8,35 | 8,43 | 8,27 | 8,43 | 898K | 376 |
| 07/10/2019 | -1,18% | -0,10 | 8,39 | 8,49 | 8,31 | 8,49 | 525K | 297 |
| 04/10/2019 | 0,83% | 0,07 | 8,49 | 8,59 | 8,40 | 8,59 | 502K | 241 |
| 03/10/2019 | 0,36% | 0,03 | 8,42 | 8,45 | 8,40 | 8,50 | 1M | 512 |
| 02/10/2019 | -0,12% | -0,01 | 8,39 | 8,45 | 8,18 | 8,51 | 2M | 939 |
| 01/10/2019 | -3,23% | -0,28 | 8,40 | 8,71 | 8,40 | 8,75 | 1M | 518 |
| 30/09/2019 | 1,28% | 0,11 | 8,68 | 8,60 | 8,52 | 8,70 | 868K | 472 |
| 27/09/2019 | -0,58% | -0,05 | 8,57 | 8,63 | 8,57 | 8,70 | 723K | 416 |
| 26/09/2019 | -1,49% | -0,13 | 8,62 | 8,80 | 8,61 | 8,80 | 956K | 301 |
| 25/09/2019 | 0,00% | 0,00 | 8,75 | 8,76 | 8,54 | 8,76 | 843K | 398 |
| 24/09/2019 | -0,68% | -0,06 | 8,75 | 8,82 | 8,64 | 8,90 | 1M | 520 |
| 23/09/2019 | 0,11% | 0,01 | 8,81 | 8,90 | 8,80 | 8,93 | 812K | 321 |
| 20/09/2019 | -2,11% | -0,19 | 8,80 | 8,98 | 8,80 | 8,98 | 741K | 251 |
| 19/09/2019 | 0,00% | 0,00 | 8,99 | 8,91 | 8,91 | 9,06 | 1M | 388 |
| 18/09/2019 | -0,11% | -0,01 | 8,99 | 9,00 | 8,87 | 9,06 | 738K | 335 |
| 17/09/2019 | 1,12% | 0,10 | 9,00 | 8,86 | 8,80 | 9,00 | 1M | 308 |
| 16/09/2019 | -1,98% | -0,18 | 8,90 | 9,08 | 8,90 | 9,08 | 578K | 209 |
| 13/09/2019 | -0,44% | -0,04 | 9,08 | 9,12 | 9,02 | 9,18 | 544K | 167 |
| 12/09/2019 | -0,22% | -0,02 | 9,12 | 9,14 | 9,04 | 9,20 | 766K | 271 |
| 11/09/2019 | 1,67% | 0,15 | 9,14 | 9,01 | 8,92 | 9,15 | 2M | 508 |
| 10/09/2019 | 0,67% | 0,06 | 8,99 | 8,94 | 8,83 | 8,99 | 785K | 291 |
| 09/09/2019 | -1,33% | -0,12 | 8,93 | 9,11 | 8,91 | 9,15 | 1M | 364 |
| 06/09/2019 | -1,20% | -0,11 | 9,05 | 9,17 | 9,01 | 9,24 | 1M | 436 |
| 05/09/2019 | 1,78% | 0,16 | 9,16 | 9,13 | 9,01 | 9,25 | 3M | 1.021 |
| 04/09/2019 | 0,78% | 0,07 | 9,00 | 9,08 | 8,93 | 9,08 | 1M | 426 |
| 03/09/2019 | -1,54% | -0,14 | 8,93 | 9,07 | 8,90 | 9,12 | 918K | 433 |
| 02/09/2019 | -0,66% | -0,06 | 9,07 | 9,11 | 8,96 | 9,25 | 2M | 535 |
| 30/08/2019 | 1,44% | 0,13 | 9,13 | 9,00 | 9,00 | 9,25 | 3M | 697 |
| 29/08/2019 | 1,58% | 0,14 | 9,00 | 8,99 | 8,90 | 9,00 | 750K | 258 |
| 28/08/2019 | -0,34% | -0,03 | 8,86 | 8,89 | 8,73 | 8,89 | 765K | 604 |
| 27/08/2019 | -0,45% | -0,04 | 8,89 | 8,96 | 8,77 | 9,05 | 1M | 292 |
| 26/08/2019 | -1,76% | -0,16 | 8,93 | 9,02 | 8,80 | 9,10 | 700K | 208 |
| 23/08/2019 | -1,20% | -0,11 | 9,09 | 9,35 | 8,92 | 9,35 | 1M | 251 |
| 22/08/2019 | 1,10% | 0,10 | 9,20 | 9,12 | 9,10 | 9,23 | 405K | 117 |
| 21/08/2019 | 0,00% | 0,00 | 9,10 | 9,23 | 9,10 | 9,30 | 676K | 235 |
| 20/08/2019 | -2,05% | -0,19 | 9,10 | 9,37 | 9,01 | 9,37 | 968K | 288 |
| 19/08/2019 | -0,11% | -0,01 | 9,29 | 9,33 | 9,05 | 9,46 | 1M | 276 |
| 16/08/2019 | 2,76% | 0,25 | 9,30 | 9,19 | 9,07 | 9,34 | 1M | 866 |
| 15/08/2019 | -2,16% | -0,20 | 9,05 | 9,38 | 8,63 | 9,39 | 2M | 772 |
| 14/08/2019 | -1,60% | -0,15 | 9,25 | 9,41 | 9,12 | 9,49 | 2M | 686 |
| 13/08/2019 | -0,42% | -0,04 | 9,40 | 9,45 | 9,32 | 9,49 | 1M | 468 |
| 12/08/2019 | -0,42% | -0,04 | 9,44 | 9,50 | 9,35 | 9,59 | 1M | 355 |
| 09/08/2019 | 0,64% | 0,06 | 9,48 | 9,57 | 9,44 | 9,57 | 4M | 548 |
| 08/08/2019 | 2,17% | 0,20 | 9,42 | 9,35 | 9,14 | 9,43 | 5M | 859 |
| 07/08/2019 | 4,06% | 0,36 | 9,22 | 9,10 | 9,05 | 9,27 | 3M | 652 |
| 06/08/2019 | 3,38% | 0,29 | 8,86 | 8,65 | 8,60 | 8,86 | 616K | 189 |
| 05/08/2019 | -2,50% | -0,22 | 8,57 | 8,62 | 8,50 | 8,74 | 817K | 211 |
| 02/08/2019 | -0,23% | -0,02 | 8,79 | 8,83 | 8,32 | 8,88 | 1M | 285 |
| 01/08/2019 | 0,57% | 0,05 | 8,81 | 8,87 | 8,74 | 8,90 | 634K | 158 |
| 31/07/2019 | 0,11% | 0,01 | 8,76 | 8,81 | 8,74 | 8,89 | 431K | 141 |
| 30/07/2019 | -1,46% | -0,13 | 8,75 | 8,92 | 8,75 | 8,92 | 344K | 108 |
| 29/07/2019 | 0,91% | 0,08 | 8,88 | 8,78 | 8,73 | 8,96 | 471K | 132 |
| 26/07/2019 | 1,15% | 0,10 | 8,80 | 8,70 | 8,70 | 8,80 | 310K | 105 |
| 25/07/2019 | 0,35% | 0,03 | 8,70 | 8,67 | 8,59 | 8,78 | 525K | 135 |
| 24/07/2019 | -2,58% | -0,23 | 8,67 | 8,87 | 8,61 | 8,87 | 488K | 256 |
| 23/07/2019 | 1,71% | 0,15 | 8,90 | 8,75 | 8,68 | 8,91 | 240K | 109 |
| 22/07/2019 | -1,80% | -0,16 | 8,75 | 8,91 | 8,75 | 8,91 | 296K | 174 |
| 19/07/2019 | 0,00% | 0,00 | 8,91 | 8,86 | 8,79 | 8,97 | 829K | 233 |
| 18/07/2019 | 3,60% | 0,31 | 8,91 | 8,52 | 8,52 | 8,91 | 3M | 284 |
| 17/07/2019 | 0,23% | 0,02 | 8,60 | 8,64 | 8,51 | 8,64 | 811K | 279 |
| 16/07/2019 | -0,58% | -0,05 | 8,58 | 8,63 | 8,51 | 8,64 | 813K | 253 |
| 15/07/2019 | 1,53% | 0,13 | 8,63 | 8,51 | 8,45 | 8,64 | 617K | 277 |
| 12/07/2019 | 0,12% | 0,01 | 8,50 | 8,70 | 8,32 | 8,70 | 690K | 216 |
| 11/07/2019 | -0,12% | -0,01 | 8,49 | 8,69 | 8,23 | 8,69 | 931K | 265 |
| 10/07/2019 | 0,47% | 0,04 | 8,50 | 8,50 | 8,50 | 8,77 | 992K | 266 |
| 08/07/2019 | 0,71% | 0,06 | 8,46 | 8,41 | 8,38 | 8,52 | 851K | 224 |
| 05/07/2019 | 1,94% | 0,16 | 8,40 | 8,22 | 8,14 | 8,45 | 1M | 237 |
| 04/07/2019 | 1,10% | 0,09 | 8,24 | 8,15 | 8,04 | 8,24 | 718K | 187 |
| 03/07/2019 | 1,88% | 0,15 | 8,15 | 7,99 | 7,85 | 8,18 | 640K | 164 |
| 02/07/2019 | -1,72% | -0,14 | 8,00 | 8,10 | 7,96 | 8,22 | 482K | 171 |
| 01/07/2019 | -1,21% | -0,10 | 8,14 | 8,23 | 8,11 | 8,25 | 445K | 153 |
| 28/06/2019 | 1,23% | 0,10 | 8,24 | 8,15 | 8,07 | 8,25 | 413K | 136 |
| 27/06/2019 | 0,87% | 0,07 | 8,14 | 8,12 | 8,02 | 8,17 | 260K | 85 |
| 26/06/2019 | 0,88% | 0,07 | 8,07 | 8,01 | 7,97 | 8,15 | 583K | 171 |
| 25/06/2019 | -2,44% | -0,20 | 8,00 | 8,20 | 7,90 | 8,31 | 2M | 310 |
| 24/06/2019 | 3,93% | 0,31 | 8,20 | 7,90 | 7,90 | 8,36 | 2M | 353 |
| 21/06/2019 | 1,41% | 0,11 | 7,89 | 7,80 | 7,80 | 8,00 | 427K | 144 |
| 19/06/2019 | 2,10% | 0,16 | 7,78 | 7,66 | 7,62 | 7,80 | 468K | 151 |
| 18/06/2019 | -2,43% | -0,19 | 7,62 | 7,82 | 7,62 | 7,99 | 997K | 352 |
| 17/06/2019 | -0,89% | -0,07 | 7,81 | 7,90 | 7,80 | 7,99 | 247K | 89 |
| 14/06/2019 | -1,50% | -0,12 | 7,88 | 7,99 | 7,80 | 7,99 | 380K | 128 |
| 13/06/2019 | 1,27% | 0,10 | 8,00 | 8,04 | 7,60 | 8,04 | 361K | 217 |
| 12/06/2019 | -1,25% | -0,10 | 7,90 | 8,00 | 7,88 | 8,05 | 599K | 167 |
| 11/06/2019 | 0,63% | 0,05 | 8,00 | 7,95 | 7,90 | 8,00 | 398K | 159 |
| 10/06/2019 | -0,62% | -0,05 | 7,95 | 8,00 | 7,87 | 8,02 | 338K | 131 |
| 07/06/2019 | 2,17% | 0,17 | 8,00 | 7,83 | 7,83 | 8,00 | 707K | 221 |
| 06/06/2019 | 1,69% | 0,13 | 7,83 | 7,65 | 7,65 | 7,83 | 767K | 310 |
| 05/06/2019 | 0,00% | 0,00 | 7,70 | 7,72 | 7,60 | 7,75 | 406K | 173 |
| 04/06/2019 | 0,00% | 0,00 | 7,70 | 7,80 | 7,59 | 7,81 | 1M | 298 |
| 03/06/2019 | 5,62% | 0,41 | 7,70 | 7,24 | 7,24 | 7,70 | 2M | 557 |
| 31/05/2019 | -1,22% | -0,09 | 7,29 | 7,30 | 7,28 | 7,38 | 461K | 127 |
| 30/05/2019 | 0,14% | 0,01 | 7,38 | 7,22 | 7,22 | 7,45 | 351K | 94 |
| 29/05/2019 | 0,00% | 0,00 | 7,37 | 7,28 | 7,28 | 7,47 | 653K | 124 |
| 28/05/2019 | 1,10% | 0,08 | 7,37 | 7,35 | 7,28 | 7,37 | 257K | 87 |
| 27/05/2019 | 2,53% | 0,18 | 7,29 | 7,13 | 7,13 | 7,30 | 402K | 110 |
Date,Open,High,Low,Close,Volume
16-Oct-19,8.42,8.47,8.35,8.45,719574
15-Oct-19,8.47,8.70,8.41,8.41,973451
14-Oct-19,8.51,8.53,8.43,8.47,812009
11-Oct-19,8.54,8.54,8.35,8.50,1372782
10-Oct-19,8.37,8.51,8.33,8.39,1399588
09-Oct-19,8.36,8.43,8.33,8.38,876096
08-Oct-19,8.43,8.43,8.27,8.35,898449
07-Oct-19,8.49,8.49,8.31,8.39,524703
04-Oct-19,8.59,8.59,8.40,8.49,501525
03-Oct-19,8.45,8.50,8.40,8.42,1440402
02-Oct-19,8.45,8.51,8.18,8.39,2297765
01-Oct-19,8.71,8.75,8.40,8.40,1271288
30-Sep-19,8.60,8.70,8.52,8.68,867867
27-Sep-19,8.63,8.70,8.57,8.57,722672
26-Sep-19,8.80,8.80,8.61,8.62,956404
25-Sep-19,8.76,8.76,8.54,8.75,843367
24-Sep-19,8.82,8.90,8.64,8.75,1396652
23-Sep-19,8.90,8.93,8.80,8.81,812168
20-Sep-19,8.98,8.98,8.80,8.80,740883
19-Sep-19,8.91,9.06,8.91,8.99,1113458
18-Sep-19,9.00,9.06,8.87,8.99,737636
17-Sep-19,8.86,9.00,8.80,9.00,1049355
16-Sep-19,9.08,9.08,8.90,8.90,578050
13-Sep-19,9.12,9.18,9.02,9.08,543938
12-Sep-19,9.14,9.20,9.04,9.12,765953
11-Sep-19,9.01,9.15,8.92,9.14,1816626
10-Sep-19,8.94,8.99,8.83,8.99,785275
09-Sep-19,9.11,9.15,8.91,8.93,1008273
06-Sep-19,9.17,9.24,9.01,9.05,1331667
05-Sep-19,9.13,9.25,9.01,9.16,2614988
04-Sep-19,9.08,9.08,8.93,9.00,1190083
03-Sep-19,9.07,9.12,8.90,8.93,918126
02-Sep-19,9.11,9.25,8.96,9.07,1621047
30-Aug-19,9.00,9.25,9.00,9.13,2889911
29-Aug-19,8.99,9.00,8.90,9.00,750183
28-Aug-19,8.89,8.89,8.73,8.86,764621
27-Aug-19,8.96,9.05,8.77,8.89,1085108
26-Aug-19,9.02,9.10,8.80,8.93,699986
23-Aug-19,9.35,9.35,8.92,9.09,1068524
22-Aug-19,9.12,9.23,9.10,9.20,405339
21-Aug-19,9.23,9.30,9.10,9.10,675558
20-Aug-19,9.37,9.37,9.01,9.10,968382
19-Aug-19,9.33,9.46,9.05,9.29,1181648
16-Aug-19,9.19,9.34,9.07,9.30,1401821
15-Aug-19,9.38,9.39,8.63,9.05,2493333
14-Aug-19,9.41,9.49,9.12,9.25,1597097
13-Aug-19,9.45,9.49,9.32,9.40,1007613
12-Aug-19,9.50,9.59,9.35,9.44,1106889
09-Aug-19,9.57,9.57,9.44,9.48,3557918
08-Aug-19,9.35,9.43,9.14,9.42,5387740
07-Aug-19,9.10,9.27,9.05,9.22,3263788
06-Aug-19,8.65,8.86,8.60,8.86,616348
05-Aug-19,8.62,8.74,8.50,8.57,817208
02-Aug-19,8.83,8.88,8.32,8.79,1142672
01-Aug-19,8.87,8.90,8.74,8.81,633787
31-Jul-19,8.81,8.89,8.74,8.76,430885
30-Jul-19,8.92,8.92,8.75,8.75,343621
29-Jul-19,8.78,8.96,8.73,8.88,471163
26-Jul-19,8.70,8.80,8.70,8.80,310072
25-Jul-19,8.67,8.78,8.59,8.70,524959
24-Jul-19,8.87,8.87,8.61,8.67,488210
23-Jul-19,8.75,8.91,8.68,8.90,239541
22-Jul-19,8.91,8.91,8.75,8.75,295765
19-Jul-19,8.86,8.97,8.79,8.91,829185
18-Jul-19,8.52,8.91,8.52,8.91,3383712
17-Jul-19,8.64,8.64,8.51,8.60,811296
16-Jul-19,8.63,8.64,8.51,8.58,813335
15-Jul-19,8.51,8.64,8.45,8.63,616585
12-Jul-19,8.70,8.70,8.32,8.50,690360
11-Jul-19,8.69,8.69,8.23,8.49,931034
10-Jul-19,8.50,8.77,8.50,8.50,992463
08-Jul-19,8.41,8.52,8.38,8.46,850772
05-Jul-19,8.22,8.45,8.14,8.40,1137212
04-Jul-19,8.15,8.24,8.04,8.24,718123
03-Jul-19,7.99,8.18,7.85,8.15,640244
02-Jul-19,8.10,8.22,7.96,8.00,481660
01-Jul-19,8.23,8.25,8.11,8.14,445080
28-Jun-19,8.15,8.25,8.07,8.24,412987
27-Jun-19,8.12,8.17,8.02,8.14,259953
26-Jun-19,8.01,8.15,7.97,8.07,582699
25-Jun-19,8.20,8.31,7.90,8.00,1691456
24-Jun-19,7.90,8.36,7.90,8.20,1539205
21-Jun-19,7.80,8.00,7.80,7.89,426529
19-Jun-19,7.66,7.80,7.62,7.78,468486
18-Jun-19,7.82,7.99,7.62,7.62,996636
17-Jun-19,7.90,7.99,7.80,7.81,246976
14-Jun-19,7.99,7.99,7.80,7.88,379500
13-Jun-19,8.04,8.04,7.60,8.00,360884
12-Jun-19,8.00,8.05,7.88,7.90,598640
11-Jun-19,7.95,8.00,7.90,8.00,398046
10-Jun-19,8.00,8.02,7.87,7.95,337675
07-Jun-19,7.83,8.00,7.83,8.00,706566
06-Jun-19,7.65,7.83,7.65,7.83,766758
05-Jun-19,7.72,7.75,7.60,7.70,405888
04-Jun-19,7.80,7.81,7.59,7.70,1092606
03-Jun-19,7.24,7.70,7.24,7.70,1823120
31-May-19,7.30,7.38,7.28,7.29,461275
30-May-19,7.22,7.45,7.22,7.38,350753
29-May-19,7.28,7.47,7.28,7.37,652858
28-May-19,7.35,7.37,7.28,7.37,256590
27-May-19,7.13,7.30,7.13,7.29,401932
24-May-19,7.23,7.25,7.10,7.11,401932
23-May-19,7.13,7.25,7.10,7.25,401932
22-May-19,7.19,7.26,7.10,7.10,401932
21-May-19,7.15,7.24,7.09,7.12,401932
20-May-19,7.13,7.20,6.96,7.15,401932
17-May-19,7.25,7.30,7.05,7.06,401932
16-May-19,7.24,7.46,7.22,7.23,401932
15-May-19,7.34,7.34,7.15,7.24,401932
14-May-19,7.20,7.37,7.11,7.37,401932
13-May-19,7.34,7.34,7.13,7.16,401932
10-May-19,7.20,7.30,7.13,7.30,401932
09-May-19,7.07,7.20,6.97,7.20,401932
08-May-19,7.07,7.10,7.01,7.08,401932
07-May-19,7.03,7.08,6.90,7.08,401932
06-May-19,7.01,7.09,6.96,7.02,401932
03-May-19,7.08,7.15,6.93,7.06,401932
02-May-19,7.20,7.21,7.02,7.13,401932
30-Apr-19,7.19,7.21,7.05,7.20,401932
29-Apr-19,7.07,7.19,7.00,7.17,401932
26-Apr-19,7.16,7.16,6.97,7.06,401932
25-Apr-19,7.20,7.20,6.98,7.02,401932
24-Apr-19,7.20,7.20,7.03,7.14,401932
23-Apr-19,7.20,7.25,7.15,7.15,401932
22-Apr-19,7.19,7.32,7.14,7.20,401932
18-Apr-19,7.27,7.27,7.16,7.18,401932
17-Apr-19,7.43,7.43,7.20,7.28,401932
16-Apr-19,7.43,7.43,7.33,7.36,401932
15-Apr-19,7.45,7.45,7.28,7.32,401932
12-Apr-19,7.48,7.48,7.15,7.44,401932
11-Apr-19,7.35,7.37,7.25,7.33,401932
10-Apr-19,7.44,7.48,7.33,7.35,401932
09-Apr-19,7.45,7.50,7.37,7.44,401932
08-Apr-19,7.49,7.52,7.42,7.50,401932
*exoneração de responsabilidade