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
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	0,81%	0,10	12,50	12,28	12,25	12,57	2M	536
02/12/2020	0,65%	0,08	12,40	12,33	12,16	12,44	2M	742
01/12/2020	-0,65%	-0,08	12,32	12,48	12,28	12,50	2M	720
30/11/2020	-0,72%	-0,09	12,40	12,53	12,32	12,69	2M	606
27/11/2020	-0,95%	-0,12	12,49	12,68	12,49	12,71	2M	358
26/11/2020	-0,71%	-0,09	12,61	12,70	12,61	12,79	1M	234
25/11/2020	-0,31%	-0,04	12,70	12,68	12,62	12,92	2M	405
24/11/2020	4,43%	0,54	12,74	12,18	12,13	12,83	4M	1.597
23/11/2020	-0,16%	-0,02	12,20	12,22	12,12	12,40	2M	587
20/11/2020	-0,24%	-0,03	12,22	12,15	12,15	12,31	1M	287
19/11/2020	0,82%	0,10	12,25	12,09	11,91	12,43	3M	914
18/11/2020	-1,70%	-0,21	12,15	12,35	12,03	12,40	3M	873
17/11/2020	-1,12%	-0,14	12,36	12,51	12,30	12,70	3M	586
16/11/2020	-2,04%	-0,26	12,50	12,82	12,04	13,18	3M	769
13/11/2020	-0,85%	-0,11	12,76	12,87	12,66	12,99	3M	582
12/11/2020	0,70%	0,09	12,87	12,76	12,57	12,99	3M	753
11/11/2020	0,79%	0,10	12,78	12,71	12,58	12,89	2M	498
10/11/2020	-1,71%	-0,22	12,68	12,90	12,44	13,21	4M	699
09/11/2020	0,70%	0,09	12,90	13,00	12,63	13,33	5M	835
06/11/2020	1,91%	0,24	12,81	12,55	12,34	12,83	2M	598
05/11/2020	3,80%	0,46	12,57	12,27	12,26	12,65	2M	465
04/11/2020	-3,04%	-0,38	12,11	12,50	12,11	12,67	3M	846
03/11/2020	4,96%	0,59	12,49	12,15	11,98	12,49	3M	931
30/10/2020	-2,54%	-0,31	11,90	12,15	11,90	12,25	2M	506
29/10/2020	2,01%	0,24	12,21	12,11	11,50	12,45	3M	706
28/10/2020	-6,63%	-0,85	11,97	12,61	11,97	12,67	4M	1.246
27/10/2020	0,47%	0,06	12,82	12,76	12,64	12,90	3M	750
26/10/2020	-0,31%	-0,04	12,76	12,79	12,76	13,15	2M	466
23/10/2020	-0,16%	-0,02	12,80	12,82	12,72	13,00	2M	523
22/10/2020	-0,77%	-0,10	12,82	13,04	12,82	13,12	2M	448
21/10/2020	-0,62%	-0,08	12,92	13,12	12,92	13,20	2M	718
20/10/2020	0,54%	0,07	13,00	13,00	12,78	13,12	2M	626
19/10/2020	-1,97%	-0,26	12,93	13,23	12,92	13,40	2M	506
16/10/2020	-0,08%	-0,01	13,19	13,15	13,12	13,34	2M	307
15/10/2020	0,38%	0,05	13,20	13,15	12,86	13,24	1M	360
14/10/2020	1,94%	0,25	13,15	12,91	12,85	13,32	2M	405
13/10/2020	-3,44%	-0,46	12,90	13,42	12,85	13,56	4M	906
09/10/2020	-1,04%	-0,14	13,36	13,56	13,36	13,75	3M	677
08/10/2020	1,89%	0,25	13,50	13,21	13,16	13,51	3M	706
07/10/2020	6,68%	0,83	13,25	12,58	12,42	13,37	5M	1.044
06/10/2020	-0,72%	-0,09	12,42	12,54	12,40	12,77	2M	475
05/10/2020	0,00%	0,00	12,51	12,51	12,25	12,64	3M	623
02/10/2020	-1,81%	-0,23	12,51	12,51	12,51	13,00	2M	562
01/10/2020	3,58%	0,44	12,74	12,29	12,10	12,74	3M	632
30/09/2020	3,27%	0,39	12,30	11,93	11,93	12,35	2M	416
29/09/2020	-1,73%	-0,21	11,91	12,07	11,86	12,33	3M	757
28/09/2020	-2,88%	-0,36	12,12	12,54	12,12	12,72	3M	698
25/09/2020	4,96%	0,59	12,48	11,86	11,73	12,48	3M	742
24/09/2020	0,68%	0,08	11,89	11,71	11,59	12,19	1M	438
23/09/2020	-3,98%	-0,49	11,81	12,33	11,79	12,40	2M	599
22/09/2020	1,65%	0,20	12,30	12,18	11,82	12,40	2M	584
21/09/2020	-4,12%	-0,52	12,10	12,40	11,99	12,47	3M	1.032
18/09/2020	-4,68%	-0,62	12,62	13,31	12,62	13,34	4M	1.450
17/09/2020	-1,93%	-0,26	13,24	13,30	13,14	13,44	2M	532
16/09/2020	1,96%	0,26	13,50	13,28	13,08	13,63	3M	626
15/09/2020	-2,00%	-0,27	13,24	13,68	13,24	13,75	5M	1.130
14/09/2020	4,00%	0,52	13,51	13,01	12,93	13,61	6M	1.753
11/09/2020	-1,52%	-0,20	12,99	13,19	12,63	13,51	7M	1.627
10/09/2020	0,76%	0,10	13,19	13,10	13,00	13,77	9M	2.148
09/09/2020	2,67%	0,34	13,09	12,79	12,14	13,36	10M	2.096
08/09/2020	7,14%	0,85	12,75	11,78	11,65	12,75	9M	2.115
04/09/2020	0,34%	0,04	11,90	11,72	11,51	11,90	3M	699
03/09/2020	0,08%	0,01	11,86	11,77	11,44	11,86	2M	655
02/09/2020	0,42%	0,05	11,85	11,80	11,55	11,86	2M	645
01/09/2020	1,72%	0,20	11,80	11,52	11,44	11,80	3M	1.060
31/08/2020	-2,11%	-0,25	11,60	11,79	11,51	11,80	2M	535
28/08/2020	-0,34%	-0,04	11,85	11,85	11,63	11,85	1M	442
27/08/2020	0,08%	0,01	11,89	11,88	11,37	11,89	2M	714
26/08/2020	0,00%	0,00	11,88	11,99	11,37	12,00	2M	611
25/08/2020	1,54%	0,18	11,88	11,73	11,57	11,90	1M	400
24/08/2020	-2,09%	-0,25	11,70	11,97	11,70	12,20	5M	1.107
21/08/2020	6,03%	0,68	11,95	11,28	11,25	11,97	5M	980
20/08/2020	-1,05%	-0,12	11,27	11,22	11,05	11,33	2M	382
19/08/2020	0,44%	0,05	11,39	11,47	11,11	11,47	2M	524
18/08/2020	2,07%	0,23	11,34	11,28	11,12	11,43	2M	668
17/08/2020	-4,64%	-0,54	11,11	11,66	10,97	11,75	3M	735
14/08/2020	-1,69%	-0,20	11,65	11,84	11,40	11,84	3M	736
13/08/2020	-1,00%	-0,12	11,85	11,86	11,64	11,95	2M	527
12/08/2020	1,44%	0,17	11,97	11,80	11,41	11,97	2M	580
11/08/2020	-0,34%	-0,04	11,80	11,81	11,75	11,98	2M	588
10/08/2020	-1,17%	-0,14	11,84	11,98	11,67	11,98	2M	450
07/08/2020	2,22%	0,26	11,98	11,65	11,55	11,98	2M	450
06/08/2020	0,60%	0,07	11,72	11,68	11,55	11,72	2M	451
05/08/2020	0,00%	0,00	11,65	11,67	11,35	11,77	3M	785
04/08/2020	0,00%	0,00	11,65	11,60	11,20	11,75	2M	1.005
03/08/2020	-3,32%	-0,40	11,65	12,15	11,65	12,15	4M	1.312
31/07/2020	0,42%	0,05	12,05	12,09	11,77	12,22	3M	955
30/07/2020	1,27%	0,15	12,00	11,84	11,55	12,00	1M	484
29/07/2020	0,08%	0,01	11,85	11,80	11,60	11,95	2M	683
28/07/2020	0,85%	0,10	11,84	11,74	11,55	11,85	2M	489
27/07/2020	-0,42%	-0,05	11,74	11,94	11,70	12,00	2M	530
24/07/2020	-1,83%	-0,22	11,79	11,91	11,31	11,91	4M	922
23/07/2020	-1,80%	-0,22	12,01	12,16	11,78	12,28	2M	644
22/07/2020	0,25%	0,03	12,23	12,08	11,88	12,34	2M	623
21/07/2020	1,75%	0,21	12,20	12,02	11,70	12,20	4M	906
20/07/2020	1,61%	0,19	11,99	11,90	11,74	12,20	3M	900
17/07/2020	1,29%	0,15	11,80	11,65	10,85	11,86	4M	960
16/07/2020	-1,69%	-0,20	11,65	11,90	11,63	11,93	2M	451
15/07/2020	-0,42%	-0,05	11,85	12,10	11,83	12,35	3M	707
14/07/2020	0,76%	0,09	11,90	11,88	11,61	11,95	2M	581
13/07/2020	-	-	11,81	12,20	11,81	12,39	3M	781

Date,Open,High,Low,Close,Volume
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
02-Dec-20,12.33,12.44,12.16,12.40,2470078
01-Dec-20,12.48,12.50,12.28,12.32,2292787
30-Nov-20,12.53,12.69,12.32,12.40,1942693
27-Nov-20,12.68,12.71,12.49,12.49,1856366
26-Nov-20,12.70,12.79,12.61,12.61,1095382
25-Nov-20,12.68,12.92,12.62,12.70,1965294
24-Nov-20,12.18,12.83,12.13,12.74,4358629
23-Nov-20,12.22,12.40,12.12,12.20,2275848
20-Nov-20,12.15,12.31,12.15,12.22,1082218
19-Nov-20,12.09,12.43,11.91,12.25,3421074
18-Nov-20,12.35,12.40,12.03,12.15,2793246
17-Nov-20,12.51,12.70,12.30,12.36,3207953
16-Nov-20,12.82,13.18,12.04,12.50,3350471
13-Nov-20,12.87,12.99,12.66,12.76,2870654
12-Nov-20,12.76,12.99,12.57,12.87,2734532
11-Nov-20,12.71,12.89,12.58,12.78,1667466
10-Nov-20,12.90,13.21,12.44,12.68,3562672
09-Nov-20,13.00,13.33,12.63,12.90,4789527
06-Nov-20,12.55,12.83,12.34,12.81,1862271
05-Nov-20,12.27,12.65,12.26,12.57,1802525
04-Nov-20,12.50,12.67,12.11,12.11,2729647
03-Nov-20,12.15,12.49,11.98,12.49,2598359
30-Oct-20,12.15,12.25,11.90,11.90,1563291
29-Oct-20,12.11,12.45,11.50,12.21,2556331
28-Oct-20,12.61,12.67,11.97,11.97,4300862
27-Oct-20,12.76,12.90,12.64,12.82,3069947
26-Oct-20,12.79,13.15,12.76,12.76,2078813
23-Oct-20,12.82,13.00,12.72,12.80,2083747
22-Oct-20,13.04,13.12,12.82,12.82,1931394
21-Oct-20,13.12,13.20,12.92,12.92,2295739
20-Oct-20,13.00,13.12,12.78,13.00,2293731
19-Oct-20,13.23,13.40,12.92,12.93,2007388
16-Oct-20,13.15,13.34,13.12,13.19,1570345
15-Oct-20,13.15,13.24,12.86,13.20,1481988
14-Oct-20,12.91,13.32,12.85,13.15,1972328
13-Oct-20,13.42,13.56,12.85,12.90,3753835
09-Oct-20,13.56,13.75,13.36,13.36,2505919
08-Oct-20,13.21,13.51,13.16,13.50,3129876
07-Oct-20,12.58,13.37,12.42,13.25,4565624
06-Oct-20,12.54,12.77,12.40,12.42,1937095
05-Oct-20,12.51,12.64,12.25,12.51,2812322
02-Oct-20,12.51,13.00,12.51,12.51,2159990
01-Oct-20,12.29,12.74,12.10,12.74,2618234
30-Sep-20,11.93,12.35,11.93,12.30,1546803
29-Sep-20,12.07,12.33,11.86,11.91,2673592
28-Sep-20,12.54,12.72,12.12,12.12,2706647
25-Sep-20,11.86,12.48,11.73,12.48,3014256
24-Sep-20,11.71,12.19,11.59,11.89,1488029
23-Sep-20,12.33,12.40,11.79,11.81,2186823
22-Sep-20,12.18,12.40,11.82,12.30,2451295
21-Sep-20,12.40,12.47,11.99,12.10,3343954
18-Sep-20,13.31,13.34,12.62,12.62,4058666
17-Sep-20,13.30,13.44,13.14,13.24,2103405
16-Sep-20,13.28,13.63,13.08,13.50,3134387
15-Sep-20,13.68,13.75,13.24,13.24,5030455
14-Sep-20,13.01,13.61,12.93,13.51,6228588
11-Sep-20,13.19,13.51,12.63,12.99,6725222
10-Sep-20,13.10,13.77,13.00,13.19,9407885
09-Sep-20,12.79,13.36,12.14,13.09,9925708
08-Sep-20,11.78,12.75,11.65,12.75,9313409
04-Sep-20,11.72,11.90,11.51,11.90,2678926
03-Sep-20,11.77,11.86,11.44,11.86,2284047
02-Sep-20,11.80,11.86,11.55,11.85,2013882
01-Sep-20,11.52,11.80,11.44,11.80,3314973
31-Aug-20,11.79,11.80,11.51,11.60,1935237
28-Aug-20,11.85,11.85,11.63,11.85,1489953
27-Aug-20,11.88,11.89,11.37,11.89,2420525
26-Aug-20,11.99,12.00,11.37,11.88,2328426
25-Aug-20,11.73,11.90,11.57,11.88,1330645
24-Aug-20,11.97,12.20,11.70,11.70,4550766
21-Aug-20,11.28,11.97,11.25,11.95,5361339
20-Aug-20,11.22,11.33,11.05,11.27,1559811
19-Aug-20,11.47,11.47,11.11,11.39,1670111
18-Aug-20,11.28,11.43,11.12,11.34,2015358
17-Aug-20,11.66,11.75,10.97,11.11,2701423
14-Aug-20,11.84,11.84,11.40,11.65,2729611
13-Aug-20,11.86,11.95,11.64,11.85,1867703
12-Aug-20,11.80,11.97,11.41,11.97,1786293
11-Aug-20,11.81,11.98,11.75,11.80,1996955
10-Aug-20,11.98,11.98,11.67,11.84,1562506
07-Aug-20,11.65,11.98,11.55,11.98,1670197
06-Aug-20,11.68,11.72,11.55,11.72,2013438
05-Aug-20,11.67,11.77,11.35,11.65,2652681
04-Aug-20,11.60,11.75,11.20,11.65,2435213
03-Aug-20,12.15,12.15,11.65,11.65,3527806
31-Jul-20,12.09,12.22,11.77,12.05,2991170
30-Jul-20,11.84,12.00,11.55,12.00,1250605
29-Jul-20,11.80,11.95,11.60,11.85,2337047
28-Jul-20,11.74,11.85,11.55,11.84,1597860
27-Jul-20,11.94,12.00,11.70,11.74,1762748
24-Jul-20,11.91,11.91,11.31,11.79,4215721
23-Jul-20,12.16,12.28,11.78,12.01,2270625
22-Jul-20,12.08,12.34,11.88,12.23,2255474
21-Jul-20,12.02,12.20,11.70,12.20,3959263
20-Jul-20,11.90,12.20,11.74,11.99,3453021
17-Jul-20,11.65,11.86,10.85,11.80,4001127
16-Jul-20,11.90,11.93,11.63,11.65,1674662
15-Jul-20,12.10,12.35,11.83,11.85,2951003
14-Jul-20,11.88,11.95,11.61,11.90,2106775
13-Jul-20,12.20,12.39,11.81,11.81,2830505

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...