Fundo Invest Imobiliario Shopping Patio Higienopolis (SHPH11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.01 | -1.24264963149 | 886.01 | 940 | 875 | 84 | 897.81976303 | FU |
| 4 | -44.98 | -4.88923672254 | 919.98 | 999.99 | 862.49 | 297 | 901.00132694 | FU |
| 12 | -14 | -1.57480314961 | 889 | 999.99 | 831.5 | 145 | 895.7725069 | FU |
| 26 | -6.01 | -0.682171598506 | 881.01 | 999.99 | 815 | 142 | 876.50881451 | FU |
| 52 | 86.74 | 11.0039834572 | 788.26 | 999.99 | 775 | 144 | 867.39117877 | FU |
| 156 | 67.9 | 8.41283607979 | 807.1 | 999.99 | 610.07 | 153 | 788.88966643 | FU |
| 260 | -63.5 | -6.76611614278 | 938.5 | 1036.06 | 610.07 | 169 | 819.5694289 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818200 | 885 | -54 | -5.75 | 934.48 | 934.48 | 885 | 97 |
| 1727731800 | 939 | 4.4 | 0.47 | 900 | 940 | 900 | 32 |
| 1727472600 | 934.6 | 55.59 | 6.32 | 892.49 | 934.89 | 885.99 | 88 |
| 1727386140 | 879.01 | -5.99 | -0.68 | 899.9 | 909.99 | 879.01 | 114 |
| 1727299740 | 885 | -9.93 | -1.11 | 886.01 | 900 | 885 | 91 |
| 1727213400 | 894.93 | 19.93 | 2.28 | 872.03 | 894.93 | 872.01 | 193 |
| 1727127000 | 875 | -0.03 | -0.00 | 875.03 | 879.99 | 875 | 52 |
| 1726867800 | 875.03 | 3.02 | 0.35 | 884.99 | 884.99 | 875.03 | 2 |
| 1726781400 | 872.01 | -23.99 | -2.68 | 881.58 | 885.37 | 872.01 | 374 |
| 1726695000 | 896 | -1 | -0.11 | 890 | 896 | 875.11 | 172 |
| 1726608600 | 897 | 24.99 | 2.87 | 874.02 | 899.99 | 874.02 | 68 |
| 1726522200 | 872.01 | -17.98 | -2.02 | 887.92 | 899.81 | 872.01 | 219 |
| 1726263000 | 889.99 | 17.98 | 2.06 | 872.51 | 889.99 | 872.5 | 6 |
| 1726176540 | 872.01 | -2.99 | -0.34 | 875 | 885.5 | 872.01 | 67 |
| 1726090140 | 875 | -6.5 | -0.74 | 900.91 | 900.91 | 862.49 | 71 |
| 1726003740 | 881.5 | -20.49 | -2.27 | 910 | 910 | 880.43 | 114 |
| 1725917400 | 901.99 | -4.63 | -0.51 | 916.07 | 964.98 | 891 | 308 |
| 1725658200 | 906.62 | -13.38 | -1.45 | 905.54 | 960.65 | 905.54 | 3237 |
| 1725571800 | 920 | 25 | 2.79 | 909.98 | 999.99 | 895 | 547 |
| 1725485400 | 895 | -6.61 | -0.73 | 919.98 | 919.98 | 891 | 94 |
| 1725399000 | 901.61 | 11.61 | 1.30 | 934.99 | 944.81 | 890.43 | 69 |
| 1725312600 | 890 | -10 | -1.11 | 890.01 | 944.7 | 890 | 37 |
| 1725053400 | 900 | 4 | 0.45 | 896 | 935.01 | 895 | 172 |
| 1724967000 | 896 | 16 | 1.82 | 879.99 | 896 | 879.99 | 82 |
| 1724880600 | 880 | 0 | 0.00 | 879.99 | 880 | 873.01 | 28 |
| 1724794140 | 880 | 9.99 | 1.15 | 870 | 880 | 870 | 40 |
| 1724707740 | 870.01 | -16.99 | -1.92 | 887 | 887.3 | 870.01 | 66 |
| 1724448600 | 887 | 12.01 | 1.37 | 866 | 888.88 | 845 | 81 |
| 1724362140 | 874.99 | 2.99 | 0.34 | 872 | 874.99 | 865 | 25 |
| 1724275740 | 872 | 4.99 | 0.58 | 871.71 | 872 | 871.71 | 10 |
| 1724189340 | 867.01 | 6.01 | 0.70 | 855.03 | 888 | 855.03 | 41 |
| 1724102940 | 861 | -27 | -3.04 | 896 | 896.01 | 831.5 | 221 |
| 1723843800 | 888 | 0 | 0.00 | 888 | 888 | 885 | 113 |
| 1723757340 | 888 | 0 | 0.00 | 888 | 888 | 888 | 52 |
| 1723671000 | 888 | 4 | 0.45 | 888.94 | 890 | 881 | 127 |
| 1723584600 | 884 | 2 | 0.23 | 888 | 888.94 | 881 | 82 |
| 1723498200 | 882 | -5.99 | -0.67 | 886 | 888.95 | 882 | 85 |
| 1723239000 | 887.99 | -0.96 | -0.11 | 888.95 | 888.95 | 881 | 80 |
| 1723152600 | 888.95 | 7.95 | 0.90 | 890 | 890 | 888.93 | 12 |
| 1723066200 | 881 | -15.01 | -1.68 | 896 | 896 | 880 | 16 |
| 1722979740 | 896.01 | 1.13 | 0.13 | 894.88 | 896.01 | 890 | 71 |
| 1722893400 | 894.88 | -1.13 | -0.13 | 896 | 896 | 888 | 19 |
| 1722634200 | 896.01 | 17.36 | 1.98 | 892.76 | 896.01 | 892.76 | 22 |
| 1722547800 | 878.65 | -12.35 | -1.39 | 886.5 | 896.01 | 878.65 | 22 |
| 1722461400 | 891 | -8 | -0.89 | 898.96 | 899.99 | 891 | 16 |
| 1722374940 | 899 | 13 | 1.47 | 889.99 | 899.99 | 889.97 | 105 |
| 1722288600 | 886 | -2 | -0.23 | 880.27 | 889.99 | 880.27 | 11 |
| 1722029400 | 888 | 2.52 | 0.28 | 887.93 | 888 | 887.53 | 6 |
| 1721943000 | 885.48 | -4.52 | -0.51 | 890 | 890 | 871 | 85 |
| 1721856600 | 890 | 0 | 0.00 | 889.97 | 890 | 889.97 | 7 |
| 1721770140 | 890 | 2 | 0.23 | 889.96 | 890 | 889.92 | 7 |
| 1721683800 | 888 | 3 | 0.34 | 884.99 | 890 | 882.97 | 41 |
| 1721424600 | 885 | 9.26 | 1.06 | 880 | 885 | 876.01 | 26 |
| 1721338200 | 875.74 | 4.71 | 0.54 | 875.99 | 881 | 871.02 | 108 |
| 1721251800 | 871.03 | -3.97 | -0.45 | 875 | 898 | 871 | 106 |
| 1721165340 | 875 | 4 | 0.46 | 882.99 | 884.99 | 871 | 94 |
| 1721079000 | 871 | -28.99 | -3.22 | 887.01 | 900 | 871 | 185 |
| 1720819800 | 899.99 | 14.99 | 1.69 | 885 | 900 | 875.02 | 153 |
| 1720733400 | 885 | -15 | -1.67 | 889.99 | 890 | 870.01 | 136 |
| 1720647000 | 900 | 11 | 1.24 | 889 | 900 | 865.16 | 91 |
| 1720560540 | 889 | 19.01 | 2.19 | 865.01 | 889 | 864.99 | 71 |
| 1720474200 | 869.99 | 4.99 | 0.58 | 869.99 | 870 | 860 | 71 |
| 1720215000 | 865 | 5 | 0.58 | 865 | 867 | 865 | 8 |
| 1720128540 | 860 | 0 | 0.00 | 860 | 861.99 | 855 | 9 |
| 1720042200 | 860 | 0.01 | 0.00 | 855 | 860.49 | 855 | 175 |
| 1719955800 | 859.99 | -0.01 | -0.00 | 860 | 860 | 855 | 66 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
