Cotação atual, histórico e gráfico do papel: SHUL4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,14% | -0,01 | 7,36 | 7,30 | 7,29 | 7,37 | 788K | 352 |
| 14/02/2019 | 0,96% | 0,07 | 7,37 | 7,36 | 7,25 | 7,38 | 2M | 488 |
| 13/02/2019 | -5,68% | -0,44 | 7,30 | 7,35 | 6,81 | 7,35 | 4M | 1.077 |
| 12/02/2019 | 4,45% | 0,33 | 7,74 | 7,45 | 7,44 | 7,76 | 1M | 351 |
| 11/02/2019 | -1,20% | -0,09 | 7,41 | 7,57 | 7,41 | 7,57 | 339K | 163 |
| 08/02/2019 | 0,00% | 0,00 | 7,50 | 7,49 | 7,14 | 7,50 | 441K | 164 |
| 07/02/2019 | 0,67% | 0,05 | 7,50 | 7,56 | 7,40 | 7,56 | 463K | 180 |
| 06/02/2019 | -2,23% | -0,17 | 7,45 | 7,60 | 7,45 | 7,60 | 627K | 178 |
| 05/02/2019 | 0,26% | 0,02 | 7,62 | 7,59 | 7,45 | 7,62 | 585K | 203 |
| 04/02/2019 | 0,00% | 0,00 | 7,60 | 7,60 | 7,53 | 7,61 | 615K | 209 |
| 01/02/2019 | 0,00% | 0,00 | 7,60 | 7,51 | 7,51 | 7,64 | 867K | 290 |
| 31/01/2019 | 1,88% | 0,14 | 7,60 | 7,50 | 7,44 | 7,60 | 741K | 253 |
| 30/01/2019 | -0,13% | -0,01 | 7,46 | 7,46 | 7,40 | 7,49 | 525K | 194 |
| 29/01/2019 | -0,27% | -0,02 | 7,47 | 7,50 | 7,42 | 7,56 | 697K | 142 |
| 28/01/2019 | 2,32% | 0,17 | 7,49 | 7,35 | 7,28 | 7,50 | 1M | 276 |
| 24/01/2019 | 1,10% | 0,08 | 7,32 | 7,27 | 7,26 | 7,32 | 627K | 201 |
| 23/01/2019 | -0,14% | -0,01 | 7,24 | 7,21 | 7,21 | 7,30 | 800K | 270 |
| 22/01/2019 | 1,26% | 0,09 | 7,25 | 7,16 | 7,08 | 7,28 | 682K | 233 |
| 21/01/2019 | -0,28% | -0,02 | 7,16 | 7,18 | 7,05 | 7,23 | 366K | 141 |
| 18/01/2019 | -1,24% | -0,09 | 7,18 | 7,29 | 7,15 | 7,31 | 1M | 211 |
| 17/01/2019 | 0,69% | 0,05 | 7,27 | 7,20 | 7,13 | 7,29 | 804K | 259 |
| 16/01/2019 | 0,28% | 0,02 | 7,22 | 7,24 | 7,12 | 7,25 | 611K | 215 |
| 15/01/2019 | -1,10% | -0,08 | 7,20 | 7,26 | 7,10 | 7,26 | 663K | 269 |
| 14/01/2019 | 0,00% | 0,00 | 7,28 | 7,27 | 7,16 | 7,30 | 844K | 252 |
| 11/01/2019 | -0,82% | -0,06 | 7,28 | 7,34 | 7,28 | 7,34 | 811K | 169 |
| 10/01/2019 | 2,09% | 0,15 | 7,34 | 7,26 | 7,17 | 7,35 | 468K | 195 |
| 09/01/2019 | -0,42% | -0,03 | 7,19 | 7,30 | 7,19 | 7,32 | 700K | 227 |
| 08/01/2019 | -0,69% | -0,05 | 7,22 | 7,27 | 7,15 | 7,33 | 650K | 184 |
| 07/01/2019 | 0,28% | 0,02 | 7,27 | 7,29 | 7,21 | 7,36 | 497K | 170 |
| 04/01/2019 | 1,40% | 0,10 | 7,25 | 7,20 | 7,14 | 7,32 | 602K | 222 |
| 03/01/2019 | 0,56% | 0,04 | 7,15 | 7,29 | 7,14 | 7,33 | 948K | 502 |
| 02/01/2019 | 1,72% | 0,12 | 7,11 | 6,99 | 6,90 | 7,17 | 815K | 351 |
| 28/12/2018 | 2,79% | 0,19 | 6,99 | 6,84 | 6,78 | 6,99 | 824K | 250 |
| 27/12/2018 | 1,04% | 0,07 | 6,80 | 6,58 | 6,58 | 6,80 | 736K | 203 |
| 26/12/2018 | 2,59% | 0,17 | 6,73 | 6,58 | 6,40 | 6,73 | 547K | 134 |
| 21/12/2018 | 1,39% | 0,09 | 6,56 | 6,44 | 6,44 | 6,59 | 352K | 106 |
| 20/12/2018 | -3,72% | -0,25 | 6,47 | 6,70 | 6,43 | 6,73 | 732K | 388 |
| 19/12/2018 | 1,05% | 0,07 | 6,72 | 6,69 | 6,67 | 6,79 | 505K | 127 |
| 18/12/2018 | 3,58% | 0,23 | 6,65 | 6,57 | 6,51 | 6,65 | 329K | 116 |
| 17/12/2018 | -1,23% | -0,08 | 6,42 | 6,45 | 6,42 | 6,68 | 386K | 142 |
| 14/12/2018 | 0,00% | 0,00 | 6,50 | 6,48 | 6,43 | 6,56 | 387K | 144 |
| 13/12/2018 | -1,22% | -0,08 | 6,50 | 6,59 | 6,41 | 6,59 | 276K | 116 |
| 12/12/2018 | 0,00% | 0,00 | 6,58 | 6,57 | 6,53 | 6,80 | 421K | 128 |
| 11/12/2018 | 0,61% | 0,04 | 6,58 | 6,58 | 6,50 | 6,69 | 373K | 109 |
| 10/12/2018 | -1,65% | -0,11 | 6,54 | 6,60 | 6,40 | 6,64 | 504K | 185 |
| 07/12/2018 | 0,00% | 0,00 | 6,65 | 6,70 | 6,60 | 6,86 | 416K | 155 |
| 06/12/2018 | -1,63% | -0,11 | 6,65 | 6,69 | 6,57 | 6,85 | 754K | 252 |
| 05/12/2018 | -23,53% | -2,08 | 6,76 | 6,50 | 6,00 | 6,95 | 2M | 444 |
| 04/12/2018 | -0,79% | -0,07 | 8,84 | 8,98 | 8,75 | 9,08 | 1M | 324 |
| 03/12/2018 | 2,41% | 0,21 | 8,91 | 8,72 | 8,72 | 8,93 | 860K | 305 |
| 30/11/2018 | 1,28% | 0,11 | 8,70 | 8,59 | 8,58 | 8,83 | 770K | 182 |
| 29/11/2018 | 1,06% | 0,09 | 8,59 | 8,54 | 8,47 | 8,64 | 699K | 177 |
| 28/11/2018 | -1,28% | -0,11 | 8,50 | 8,61 | 8,46 | 8,62 | 348K | 104 |
| 27/11/2018 | -0,23% | -0,02 | 8,61 | 8,56 | 8,48 | 8,71 | 682K | 163 |
| 26/11/2018 | 0,94% | 0,08 | 8,63 | 8,57 | 8,48 | 8,63 | 925K | 169 |
| 23/11/2018 | -0,47% | -0,04 | 8,55 | 8,60 | 8,50 | 8,63 | 302K | 92 |
| 22/11/2018 | 0,47% | 0,04 | 8,59 | 8,50 | 8,50 | 8,64 | 675K | 141 |
| 21/11/2018 | 0,94% | 0,08 | 8,55 | 8,48 | 8,38 | 8,74 | 941K | 202 |
| 19/11/2018 | -1,74% | -0,15 | 8,47 | 8,60 | 8,40 | 8,60 | 688K | 177 |
| 16/11/2018 | 4,23% | 0,35 | 8,62 | 8,30 | 8,30 | 8,62 | 2M | 371 |
| 14/11/2018 | 3,38% | 0,27 | 8,27 | 8,00 | 8,00 | 8,39 | 821K | 194 |
| 13/11/2018 | 2,43% | 0,19 | 8,00 | 7,77 | 7,73 | 8,04 | 404K | 110 |
| 12/11/2018 | -1,76% | -0,14 | 7,81 | 8,00 | 7,74 | 8,04 | 752K | 419 |
| 09/11/2018 | 0,63% | 0,05 | 7,95 | 7,91 | 7,91 | 8,07 | 324K | 94 |
| 08/11/2018 | 0,64% | 0,05 | 7,90 | 7,90 | 7,76 | 8,03 | 551K | 166 |
| 07/11/2018 | 1,42% | 0,11 | 7,85 | 7,74 | 7,52 | 8,00 | 743K | 150 |
| 06/11/2018 | -0,26% | -0,02 | 7,74 | 7,76 | 7,71 | 7,95 | 410K | 139 |
| 05/11/2018 | -3,00% | -0,24 | 7,76 | 7,97 | 7,57 | 7,98 | 974K | 236 |
| 01/11/2018 | 11,11% | 0,80 | 8,00 | 7,21 | 7,12 | 8,00 | 4M | 333 |
| 31/10/2018 | 0,98% | 0,07 | 7,20 | 7,14 | 7,00 | 7,23 | 208K | 68 |
| 30/10/2018 | 2,15% | 0,15 | 7,13 | 7,39 | 7,04 | 7,39 | 422K | 96 |
| 29/10/2018 | -2,65% | -0,19 | 6,98 | 7,21 | 6,98 | 7,50 | 673K | 148 |
| 26/10/2018 | 3,02% | 0,21 | 7,17 | 6,93 | 6,93 | 7,17 | 355K | 166 |
| 25/10/2018 | -1,42% | -0,10 | 6,96 | 7,12 | 6,96 | 7,12 | 275K | 84 |
| 24/10/2018 | -1,67% | -0,12 | 7,06 | 7,12 | 7,06 | 7,18 | 606K | 133 |
| 23/10/2018 | -0,55% | -0,04 | 7,18 | 7,15 | 7,13 | 7,21 | 261K | 83 |
| 22/10/2018 | 1,69% | 0,12 | 7,22 | 7,10 | 7,10 | 7,39 | 163K | 97 |
| 19/10/2018 | -2,47% | -0,18 | 7,10 | 7,29 | 7,10 | 7,30 | 203K | 106 |
| 18/10/2018 | -0,27% | -0,02 | 7,28 | 7,33 | 7,23 | 7,34 | 238K | 74 |
| 17/10/2018 | 0,41% | 0,03 | 7,30 | 7,22 | 7,20 | 7,32 | 107K | 63 |
| 16/10/2018 | 1,25% | 0,09 | 7,27 | 7,20 | 7,14 | 7,33 | 258K | 98 |
| 15/10/2018 | -0,97% | -0,07 | 7,18 | 7,26 | 7,14 | 7,29 | 269K | 78 |
| 11/10/2018 | 0,69% | 0,05 | 7,25 | 7,17 | 7,03 | 7,35 | 233K | 112 |
| 10/10/2018 | -2,96% | -0,22 | 7,20 | 7,45 | 7,13 | 7,45 | 219K | 81 |
| 09/10/2018 | -0,27% | -0,02 | 7,42 | 7,29 | 7,29 | 7,49 | 204K | 66 |
| 08/10/2018 | 3,19% | 0,23 | 7,44 | 7,49 | 7,35 | 7,75 | 471K | 123 |
| 05/10/2018 | 0,56% | 0,04 | 7,21 | 7,20 | 7,08 | 7,21 | 190K | 65 |
| 04/10/2018 | 1,13% | 0,08 | 7,17 | 7,07 | 7,06 | 7,20 | 127K | 60 |
| 03/10/2018 | 1,43% | 0,10 | 7,09 | 7,02 | 7,00 | 7,15 | 369K | 126 |
| 02/10/2018 | 2,79% | 0,19 | 6,99 | 6,83 | 6,76 | 6,99 | 305K | 98 |
| 01/10/2018 | -3,13% | -0,22 | 6,80 | 7,06 | 6,67 | 7,07 | 510K | 164 |
| 28/09/2018 | 0,29% | 0,02 | 7,02 | 7,08 | 6,83 | 7,08 | 197K | 69 |
| 27/09/2018 | 0,57% | 0,04 | 7,00 | 6,97 | 6,97 | 7,10 | 193K | 61 |
| 26/09/2018 | 0,58% | 0,04 | 6,96 | 6,92 | 6,92 | 7,06 | 131K | 41 |
| 25/09/2018 | -1,14% | -0,08 | 6,92 | 6,96 | 6,87 | 7,03 | 131K | 41 |
| 24/09/2018 | -0,99% | -0,07 | 7,00 | 7,02 | 7,00 | 7,07 | 117K | 42 |
| 21/09/2018 | 0,43% | 0,03 | 7,07 | 7,05 | 6,99 | 7,15 | 326K | 72 |
| 20/09/2018 | 1,29% | 0,09 | 7,04 | 7,05 | 6,95 | 7,08 | 132K | 46 |
| 19/09/2018 | -1,42% | -0,10 | 6,95 | 6,85 | 6,85 | 7,13 | 323K | 68 |
| 18/09/2018 | 1,44% | 0,10 | 7,05 | 6,98 | 6,93 | 7,12 | 153K | 52 |
| 17/09/2018 | 2,36% | 0,16 | 6,95 | 6,75 | 6,75 | 7,00 | 288K | 81 |
Date,Open,High,Low,Close,Volume
15-Feb-19,7.30,7.37,7.29,7.36,788033
14-Feb-19,7.36,7.38,7.25,7.37,1667035
13-Feb-19,7.35,7.35,6.81,7.30,3966555
12-Feb-19,7.45,7.76,7.44,7.74,1135382
11-Feb-19,7.57,7.57,7.41,7.41,339140
08-Feb-19,7.49,7.50,7.14,7.50,440689
07-Feb-19,7.56,7.56,7.40,7.50,462856
06-Feb-19,7.60,7.60,7.45,7.45,626994
05-Feb-19,7.59,7.62,7.45,7.62,584734
04-Feb-19,7.60,7.61,7.53,7.60,614568
01-Feb-19,7.51,7.64,7.51,7.60,866533
31-Jan-19,7.50,7.60,7.44,7.60,741477
30-Jan-19,7.46,7.49,7.40,7.46,524643
29-Jan-19,7.50,7.56,7.42,7.47,696744
28-Jan-19,7.35,7.50,7.28,7.49,1150694
24-Jan-19,7.27,7.32,7.26,7.32,627026
23-Jan-19,7.21,7.30,7.21,7.24,800051
22-Jan-19,7.16,7.28,7.08,7.25,681774
21-Jan-19,7.18,7.23,7.05,7.16,366000
18-Jan-19,7.29,7.31,7.15,7.18,1472834
17-Jan-19,7.20,7.29,7.13,7.27,803510
16-Jan-19,7.24,7.25,7.12,7.22,610981
15-Jan-19,7.26,7.26,7.10,7.20,663030
14-Jan-19,7.27,7.30,7.16,7.28,844493
11-Jan-19,7.34,7.34,7.28,7.28,810995
10-Jan-19,7.26,7.35,7.17,7.34,467628
09-Jan-19,7.30,7.32,7.19,7.19,699513
08-Jan-19,7.27,7.33,7.15,7.22,650489
07-Jan-19,7.29,7.36,7.21,7.27,496660
04-Jan-19,7.20,7.32,7.14,7.25,602245
03-Jan-19,7.29,7.33,7.14,7.15,947796
02-Jan-19,6.99,7.17,6.90,7.11,814722
28-Dec-18,6.84,6.99,6.78,6.99,824063
27-Dec-18,6.58,6.80,6.58,6.80,736079
26-Dec-18,6.58,6.73,6.40,6.73,547455
21-Dec-18,6.44,6.59,6.44,6.56,351810
20-Dec-18,6.70,6.73,6.43,6.47,732173
19-Dec-18,6.69,6.79,6.67,6.72,504583
18-Dec-18,6.57,6.65,6.51,6.65,329093
17-Dec-18,6.45,6.68,6.42,6.42,385684
14-Dec-18,6.48,6.56,6.43,6.50,387178
13-Dec-18,6.59,6.59,6.41,6.50,276406
12-Dec-18,6.57,6.80,6.53,6.58,420588
11-Dec-18,6.58,6.69,6.50,6.58,373053
10-Dec-18,6.60,6.64,6.40,6.54,504239
07-Dec-18,6.70,6.86,6.60,6.65,415722
06-Dec-18,6.69,6.85,6.57,6.65,753721
05-Dec-18,6.50,6.95,6.00,6.76,1557053
04-Dec-18,8.98,9.08,8.75,8.84,1090274
03-Dec-18,8.72,8.93,8.72,8.91,860182
30-Nov-18,8.59,8.83,8.58,8.70,769882
29-Nov-18,8.54,8.64,8.47,8.59,699050
28-Nov-18,8.61,8.62,8.46,8.50,348367
27-Nov-18,8.56,8.71,8.48,8.61,682365
26-Nov-18,8.57,8.63,8.48,8.63,925170
23-Nov-18,8.60,8.63,8.50,8.55,301503
22-Nov-18,8.50,8.64,8.50,8.59,674800
21-Nov-18,8.48,8.74,8.38,8.55,940901
19-Nov-18,8.60,8.60,8.40,8.47,688381
16-Nov-18,8.30,8.62,8.30,8.62,1657549
14-Nov-18,8.00,8.39,8.00,8.27,820573
13-Nov-18,7.77,8.04,7.73,8.00,403522
12-Nov-18,8.00,8.04,7.74,7.81,752169
09-Nov-18,7.91,8.07,7.91,7.95,324143
08-Nov-18,7.90,8.03,7.76,7.90,550894
07-Nov-18,7.74,8.00,7.52,7.85,743089
06-Nov-18,7.76,7.95,7.71,7.74,410301
05-Nov-18,7.97,7.98,7.57,7.76,973605
01-Nov-18,7.21,8.00,7.12,8.00,4220443
31-Oct-18,7.14,7.23,7.00,7.20,207548
30-Oct-18,7.39,7.39,7.04,7.13,422490
29-Oct-18,7.21,7.50,6.98,6.98,672984
26-Oct-18,6.93,7.17,6.93,7.17,354866
25-Oct-18,7.12,7.12,6.96,6.96,274647
24-Oct-18,7.12,7.18,7.06,7.06,606171
23-Oct-18,7.15,7.21,7.13,7.18,261176
22-Oct-18,7.10,7.39,7.10,7.22,163030
19-Oct-18,7.29,7.30,7.10,7.10,202751
18-Oct-18,7.33,7.34,7.23,7.28,237677
17-Oct-18,7.22,7.32,7.20,7.30,107499
16-Oct-18,7.20,7.33,7.14,7.27,257921
15-Oct-18,7.26,7.29,7.14,7.18,268597
11-Oct-18,7.17,7.35,7.03,7.25,233361
10-Oct-18,7.45,7.45,7.13,7.20,219396
09-Oct-18,7.29,7.49,7.29,7.42,204152
08-Oct-18,7.49,7.75,7.35,7.44,471279
05-Oct-18,7.20,7.21,7.08,7.21,190045
04-Oct-18,7.07,7.20,7.06,7.17,126967
03-Oct-18,7.02,7.15,7.00,7.09,368879
02-Oct-18,6.83,6.99,6.76,6.99,305166
01-Oct-18,7.06,7.07,6.67,6.80,509711
28-Sep-18,7.08,7.08,6.83,7.02,197305
27-Sep-18,6.97,7.10,6.97,7.00,192982
26-Sep-18,6.92,7.06,6.92,6.96,130944
25-Sep-18,6.96,7.03,6.87,6.92,131441
24-Sep-18,7.02,7.07,7.00,7.00,116615
21-Sep-18,7.05,7.15,6.99,7.07,326188
20-Sep-18,7.05,7.08,6.95,7.04,132189
19-Sep-18,6.85,7.13,6.85,6.95,323131
18-Sep-18,6.98,7.12,6.93,7.05,152662
17-Sep-18,6.75,7.00,6.75,6.95,288231
14-Sep-18,6.68,6.83,6.68,6.79,288231
13-Sep-18,6.66,6.81,6.66,6.81,288231
12-Sep-18,6.75,6.82,6.68,6.74,288231
11-Sep-18,6.80,6.80,6.50,6.66,288231
10-Sep-18,6.80,6.97,6.80,6.82,288231
06-Sep-18,6.67,6.95,6.66,6.95,288231
05-Sep-18,6.80,6.80,6.64,6.69,288231
04-Sep-18,6.95,6.95,6.67,6.80,288231
03-Sep-18,6.88,6.99,6.85,6.90,288231
31-Aug-18,7.11,7.20,6.88,7.04,288231
30-Aug-18,7.06,7.24,6.82,7.10,288231
29-Aug-18,6.98,7.17,6.90,7.04,288231
28-Aug-18,6.98,6.98,6.87,6.98,288231
27-Aug-18,6.62,6.98,6.62,6.98,288231
24-Aug-18,6.61,6.96,6.46,6.62,288231
23-Aug-18,6.82,6.82,6.58,6.60,288231
22-Aug-18,6.75,6.94,6.75,6.82,288231
21-Aug-18,7.00,7.12,6.75,6.75,288231
20-Aug-18,7.11,7.13,7.00,7.00,288231
17-Aug-18,7.31,7.31,7.10,7.10,288231
16-Aug-18,7.37,7.45,7.27,7.28,288231
15-Aug-18,7.27,7.38,7.27,7.37,288231
14-Aug-18,7.30,7.39,7.20,7.37,288231
13-Aug-18,7.47,7.48,7.20,7.30,288231
10-Aug-18,7.55,7.56,7.32,7.48,288231
09-Aug-18,7.55,7.71,7.50,7.50,288231
08-Aug-18,7.86,7.86,7.59,7.63,288231
07-Aug-18,7.60,7.73,7.52,7.55,288231
06-Aug-18,7.50,7.79,7.50,7.60,288231
03-Aug-18,7.21,7.50,7.21,7.50,288231
02-Aug-18,7.31,7.40,7.21,7.23,288231
01-Aug-18,7.35,7.35,7.20,7.30,288231
31-Jul-18,7.45,7.50,7.35,7.35,288231
*exoneração de responsabilidade