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
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	-2,96%	-0,36	11,81	12,20	11,81	12,39	3M	781
10/07/2020	-1,30%	-0,16	12,17	12,33	12,16	12,51	3M	712
09/07/2020	1,90%	0,23	12,33	12,21	12,12	12,87	8M	1.719
08/07/2020	8,33%	0,93	12,10	11,17	11,05	12,10	7M	1.474
07/07/2020	1,64%	0,18	11,17	10,97	10,85	11,17	2M	605
06/07/2020	1,38%	0,15	10,99	10,87	10,85	11,30	2M	647
03/07/2020	0,37%	0,04	10,84	10,80	10,70	10,97	1M	383
02/07/2020	-2,26%	-0,25	10,80	11,13	10,80	11,32	3M	765
01/07/2020	2,89%	0,31	11,05	10,56	10,56	11,23	2M	775
30/06/2020	-0,28%	-0,03	10,74	10,74	10,46	10,82	2M	454
29/06/2020	-0,46%	-0,05	10,77	10,80	10,45	10,95	3M	628
26/06/2020	-2,96%	-0,33	10,82	11,15	10,69	11,24	3M	836
25/06/2020	0,90%	0,10	11,15	10,86	10,80	11,16	1M	554
24/06/2020	-1,69%	-0,19	11,05	11,31	10,65	11,31	2M	869
23/06/2020	0,81%	0,09	11,24	11,30	11,10	11,40	2M	658
22/06/2020	-1,24%	-0,14	11,15	11,45	11,06	11,46	3M	717
19/06/2020	1,53%	0,17	11,29	11,24	11,11	11,58	3M	744
18/06/2020	-0,63%	-0,07	11,12	11,05	11,01	11,58	2M	586
17/06/2020	4,00%	0,43	11,19	10,87	10,70	11,38	4M	839
16/06/2020	-0,37%	-0,04	10,76	11,08	10,65	11,32	2M	562
15/06/2020	-0,46%	-0,05	10,80	10,61	10,18	10,94	3M	905
12/06/2020	-4,82%	-0,55	10,85	10,70	10,61	11,12	4M	1.276
10/06/2020	-1,81%	-0,21	11,40	11,66	11,01	11,86	3M	818
09/06/2020	-0,17%	-0,02	11,61	11,63	11,20	11,76	4M	899
08/06/2020	8,49%	0,91	11,63	10,83	10,83	11,68	3M	937
05/06/2020	1,13%	0,12	10,72	11,16	10,69	11,24	3M	961
04/06/2020	-0,38%	-0,04	10,60	10,64	10,54	11,03	3M	763
03/06/2020	0,09%	0,01	10,64	10,76	10,64	11,35	4M	1.125
02/06/2020	3,10%	0,32	10,63	10,66	10,51	11,00	3M	1.164
01/06/2020	0,39%	0,04	10,31	9,80	9,80	10,89	5M	1.878
29/05/2020	6,98%	0,67	10,27	9,65	9,27	10,30	3M	1.186
28/05/2020	3,23%	0,30	9,60	9,47	9,19	9,79	3M	1.073
27/05/2020	2,76%	0,25	9,30	9,05	9,00	9,44	3M	891
26/05/2020	1,91%	0,17	9,05	8,99	8,73	9,19	2M	715
25/05/2020	7,51%	0,62	8,88	8,41	8,35	8,89	2M	952
22/05/2020	2,74%	0,22	8,26	8,12	7,90	8,28	1M	562
21/05/2020	1,77%	0,14	8,04	7,90	7,81	8,07	1M	347
20/05/2020	3,81%	0,29	7,90	7,67	7,65	8,01	1M	493
19/05/2020	-3,30%	-0,26	7,61	7,93	7,51	8,15	1M	546
18/05/2020	3,15%	0,24	7,87	7,75	7,63	7,97	1M	395
15/05/2020	-0,26%	-0,02	7,63	7,47	7,44	7,76	711K	287
14/05/2020	-1,03%	-0,08	7,65	7,56	7,30	7,80	1M	506
13/05/2020	-4,92%	-0,40	7,73	8,18	7,43	8,18	3M	1.104
12/05/2020	-1,93%	-0,16	8,13	8,45	8,00	8,45	1M	438
11/05/2020	-2,36%	-0,20	8,29	8,49	7,99	8,49	1M	453
08/05/2020	0,00%	0,00	8,49	8,55	8,30	8,75	1M	379
07/05/2020	-1,85%	-0,16	8,49	8,73	8,24	8,93	2M	736
06/05/2020	-2,70%	-0,24	8,65	8,79	8,61	9,24	3M	723
05/05/2020	5,83%	0,49	8,89	8,60	8,60	9,15	4M	1.974
04/05/2020	1,20%	0,10	8,40	8,19	7,40	9,00	4M	1.299
30/04/2020	-1,43%	-0,12	8,30	8,32	8,10	8,54	3M	819
29/04/2020	3,19%	0,26	8,42	8,35	8,25	8,56	2M	663
28/04/2020	1,37%	0,11	8,16	8,16	8,08	8,42	2M	719
27/04/2020	1,51%	0,12	8,05	8,07	7,95	8,29	2M	573
24/04/2020	-5,03%	-0,42	7,93	8,36	7,65	8,36	3M	1.152
23/04/2020	1,83%	0,15	8,35	8,43	8,10	8,83	2M	758
22/04/2020	0,61%	0,05	8,20	8,00	7,99	8,58	2M	803
20/04/2020	2,00%	0,16	8,15	7,92	7,73	8,29	1M	547
17/04/2020	1,14%	0,09	7,99	8,02	7,85	8,29	2M	1.121
16/04/2020	-1,25%	-0,10	7,90	8,20	7,90	8,35	2M	854
15/04/2020	3,09%	0,24	8,00	7,70	7,37	8,00	2M	734
14/04/2020	-	-	7,76	7,61	7,55	8,01	3M	1.058

Date,Open,High,Low,Close,Volume
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
10-Jul-20,12.33,12.51,12.16,12.17,2820102
09-Jul-20,12.21,12.87,12.12,12.33,7608402
08-Jul-20,11.17,12.10,11.05,12.10,6672067
07-Jul-20,10.97,11.17,10.85,11.17,1877108
06-Jul-20,10.87,11.30,10.85,10.99,2429093
03-Jul-20,10.80,10.97,10.70,10.84,1152500
02-Jul-20,11.13,11.32,10.80,10.80,2752431
01-Jul-20,10.56,11.23,10.56,11.05,2432390
30-Jun-20,10.74,10.82,10.46,10.74,1786675
29-Jun-20,10.80,10.95,10.45,10.77,2619626
26-Jun-20,11.15,11.24,10.69,10.82,2510407
25-Jun-20,10.86,11.16,10.80,11.15,1431560
24-Jun-20,11.31,11.31,10.65,11.05,2336402
23-Jun-20,11.30,11.40,11.10,11.24,1825874
22-Jun-20,11.45,11.46,11.06,11.15,3027299
19-Jun-20,11.24,11.58,11.11,11.29,2946315
18-Jun-20,11.05,11.58,11.01,11.12,2031348
17-Jun-20,10.87,11.38,10.70,11.19,3646749
16-Jun-20,11.08,11.32,10.65,10.76,1946765
15-Jun-20,10.61,10.94,10.18,10.80,2841591
12-Jun-20,10.70,11.12,10.61,10.85,4399177
10-Jun-20,11.66,11.86,11.01,11.40,2630836
09-Jun-20,11.63,11.76,11.20,11.61,3533975
08-Jun-20,10.83,11.68,10.83,11.63,3169981
05-Jun-20,11.16,11.24,10.69,10.72,2967977
04-Jun-20,10.64,11.03,10.54,10.60,2621197
03-Jun-20,10.76,11.35,10.64,10.64,3800253
02-Jun-20,10.66,11.00,10.51,10.63,2921140
01-Jun-20,9.80,10.89,9.80,10.31,4816273
29-May-20,9.65,10.30,9.27,10.27,2795964
28-May-20,9.47,9.79,9.19,9.60,2633696
27-May-20,9.05,9.44,9.00,9.30,2507668
26-May-20,8.99,9.19,8.73,9.05,2023263
25-May-20,8.41,8.89,8.35,8.88,2186024
22-May-20,8.12,8.28,7.90,8.26,1218509
21-May-20,7.90,8.07,7.81,8.04,1080472
20-May-20,7.67,8.01,7.65,7.90,1228423
19-May-20,7.93,8.15,7.51,7.61,1267595
18-May-20,7.75,7.97,7.63,7.87,1140951
15-May-20,7.47,7.76,7.44,7.63,711377
14-May-20,7.56,7.80,7.30,7.65,1410681
13-May-20,8.18,8.18,7.43,7.73,2913376
12-May-20,8.45,8.45,8.00,8.13,1128852
11-May-20,8.49,8.49,7.99,8.29,1177111
08-May-20,8.55,8.75,8.30,8.49,1137138
07-May-20,8.73,8.93,8.24,8.49,2284880
06-May-20,8.79,9.24,8.61,8.65,2701086
05-May-20,8.60,9.15,8.60,8.89,3902869
04-May-20,8.19,9.00,7.40,8.40,3705274
30-Apr-20,8.32,8.54,8.10,8.30,2787341
29-Apr-20,8.35,8.56,8.25,8.42,2087138
28-Apr-20,8.16,8.42,8.08,8.16,2212573
27-Apr-20,8.07,8.29,7.95,8.05,1945356
24-Apr-20,8.36,8.36,7.65,7.93,2950615
23-Apr-20,8.43,8.83,8.10,8.35,2437574
22-Apr-20,8.00,8.58,7.99,8.20,2425816
20-Apr-20,7.92,8.29,7.73,8.15,1469119
17-Apr-20,8.02,8.29,7.85,7.99,2422351
16-Apr-20,8.20,8.35,7.90,7.90,2241894
15-Apr-20,7.70,8.00,7.37,8.00,1940640
14-Apr-20,7.61,8.01,7.55,7.76,2605664

*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...