FDO INV Imob Shopping Patio Higienopolis (BVMF:SHPH11)
Brazil · Delayed Price · Currency is BRL 915.01
+2.01 (0.22%)
Last updated: Apr 15, 2026, 1:32 PM GMT-3
BVMF:SHPH11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 910.02 | 918.00 | 910.02 | 913.00 | 913.00 | 0.33% | 71 |
| Apr 13, 2026 | 909.99 | 912.99 | 909.00 | 910.01 | 910.01 | 0.11% | 67 |
| Apr 10, 2026 | 911.99 | 913.00 | 909.00 | 909.00 | 909.00 | -0.22% | 231 |
| Apr 9, 2026 | 911.99 | 911.99 | 910.99 | 910.99 | 910.99 | 0.11% | 5 |
| Apr 8, 2026 | 905.01 | 915.00 | 905.01 | 910.00 | 910.00 | 1.07% | 134 |
| Apr 7, 2026 | 900.03 | 911.11 | 900.03 | 900.34 | 900.34 | -0.31% | 72 |
| Apr 6, 2026 | 900.00 | 915.00 | 900.00 | 903.11 | 903.11 | 0.35% | 73 |
| Apr 2, 2026 | 924.95 | 924.98 | 900.00 | 900.00 | 900.00 | 0.55% | 237 |
| Apr 1, 2026 | 919.98 | 919.98 | 895.07 | 895.07 | 895.07 | -2.82% | 29 |
| Mar 31, 2026 | 921.99 | 922.00 | 920.00 | 921.00 | 915.70 | -0.11% | 35 |
| Mar 30, 2026 | 925.00 | 925.00 | 917.00 | 922.00 | 916.69 | -0.32% | 96 |
| Mar 27, 2026 | 920.00 | 925.03 | 920.00 | 925.00 | 919.68 | 0.65% | 140 |
| Mar 26, 2026 | 928.00 | 928.00 | 919.00 | 919.00 | 913.71 | -0.97% | 76 |
| Mar 25, 2026 | 931.00 | 931.00 | 928.00 | 928.00 | 922.66 | -0.22% | 107 |
| Mar 24, 2026 | 932.98 | 933.00 | 930.00 | 930.00 | 924.65 | -0.21% | 21 |
| Mar 23, 2026 | 925.00 | 932.50 | 923.00 | 932.00 | 926.64 | 0.98% | 67 |
| Mar 20, 2026 | 959.98 | 959.98 | 920.01 | 923.00 | 917.69 | -0.75% | 127 |
| Mar 19, 2026 | 954.99 | 954.99 | 930.00 | 930.00 | 924.65 | -0.69% | 45 |
| Mar 18, 2026 | 935.12 | 959.96 | 930.00 | 936.49 | 931.10 | 1.08% | 44 |
| Mar 17, 2026 | 940.09 | 940.09 | 926.50 | 926.51 | 921.18 | -1.52% | 202 |
| Mar 16, 2026 | 940.00 | 978.31 | 940.00 | 940.80 | 935.39 | 0.62% | 28 |
| Mar 13, 2026 | 935.01 | 935.05 | 935.00 | 935.00 | 929.62 | 1.08% | 29 |
| Mar 12, 2026 | 940.00 | 940.00 | 925.01 | 925.01 | 919.69 | -1.38% | 216 |
| Mar 11, 2026 | 939.25 | 939.25 | 934.99 | 938.00 | 932.60 | 0.86% | 25 |
| Mar 10, 2026 | 935.00 | 937.49 | 920.08 | 930.00 | 924.65 | -0.53% | 190 |
| Mar 9, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 929.62 | 1.08% | 9 |
| Mar 6, 2026 | 940.00 | 940.00 | 925.03 | 925.03 | 919.71 | -1.59% | 2 |
| Mar 5, 2026 | 929.99 | 940.00 | 929.99 | 940.00 | 934.59 | 2.17% | 12 |
| Mar 4, 2026 | 935.00 | 935.00 | 920.01 | 920.01 | 914.72 | -1.07% | 93 |
| Mar 3, 2026 | 929.99 | 940.00 | 929.97 | 930.00 | 924.65 | 0.65% | 25 |
| Mar 2, 2026 | 930.96 | 935.00 | 924.00 | 924.00 | 918.68 | 0.21% | 33 |
| Feb 27, 2026 | 930.02 | 935.99 | 922.03 | 922.03 | 911.45 | -0.86% | 123 |
| Feb 26, 2026 | 930.04 | 939.99 | 930.00 | 930.00 | 919.33 | - | 205 |
| Feb 25, 2026 | 930.05 | 946.94 | 930.01 | 930.01 | 919.34 | - | 20 |
| Feb 24, 2026 | 964.89 | 964.89 | 930.01 | 930.01 | 919.34 | -0.12% | 31 |
| Feb 23, 2026 | 940.02 | 946.15 | 930.00 | 931.14 | 920.46 | -1.59% | 111 |
| Feb 20, 2026 | 949.99 | 977.96 | 945.00 | 946.15 | 935.30 | 0.12% | 104 |
| Feb 19, 2026 | 944.99 | 979.96 | 944.99 | 945.00 | 934.16 | - | 17 |
| Feb 18, 2026 | 940.02 | 945.00 | 940.01 | 944.99 | 934.15 | -0.53% | 13 |
| Feb 13, 2026 | 959.97 | 960.01 | 950.00 | 950.01 | 939.11 | 1.06% | 109 |
| Feb 12, 2026 | 940.51 | 959.99 | 940.00 | 940.00 | 929.22 | - | 71 |
| Feb 11, 2026 | 940.00 | 940.00 | 930.00 | 940.00 | 929.22 | - | 167 |
| Feb 10, 2026 | 930.01 | 940.00 | 930.01 | 940.00 | 929.22 | 1.08% | 23 |
| Feb 9, 2026 | 934.00 | 934.00 | 930.00 | 930.00 | 919.33 | -0.43% | 75 |
| Feb 6, 2026 | 933.98 | 933.98 | 933.98 | 933.98 | 923.27 | 0.43% | 1 |
| Feb 5, 2026 | 930.00 | 930.00 | 929.98 | 929.99 | 919.32 | - | 4 |
| Feb 4, 2026 | 929.29 | 929.98 | 929.29 | 929.98 | 919.31 | 2.43% | 3 |
| Feb 3, 2026 | 934.01 | 934.01 | 896.02 | 907.90 | 897.49 | -2.38% | 7 |
| Feb 2, 2026 | 893.27 | 930.00 | 893.27 | 930.00 | 919.33 | 2.03% | 14 |
| Jan 30, 2026 | 931.07 | 931.07 | 885.00 | 911.50 | 895.81 | -1.99% | 64 |