FDO INV Imob Shopping Patio Higienopolis (BVMF:SHPH11)
Brazil · Delayed Price · Currency is BRL 902.98
+12.96 (1.46%)
Last updated: Jun 19, 2026, 3:46 PM GMT-3
BVMF:SHPH11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 890.11 | 902.99 | 889.99 | 890.02 | 890.02 | - | 117 |
| Jun 18, 2026 | 919.99 | 919.99 | 890.02 | 890.02 | 890.02 | -3.26% | 73 |
| Jun 17, 2026 | 925.00 | 925.00 | 896.62 | 919.99 | 919.99 | -1.07% | 12 |
| Jun 16, 2026 | 891.01 | 929.98 | 891.01 | 929.98 | 929.98 | 3.33% | 55 |
| Jun 15, 2026 | 904.99 | 905.99 | 890.02 | 900.00 | 900.00 | 1.12% | 544 |
| Jun 12, 2026 | 903.99 | 904.00 | 890.01 | 890.02 | 890.02 | -1.66% | 12 |
| Jun 11, 2026 | 895.00 | 905.00 | 890.00 | 905.00 | 905.00 | 4.02% | 318 |
| Jun 10, 2026 | 900.00 | 900.00 | 830.00 | 870.00 | 870.00 | -3.33% | 331 |
| Jun 9, 2026 | 900.00 | 905.00 | 900.00 | 900.00 | 900.00 | - | 110 |
| Jun 8, 2026 | 901.01 | 928.99 | 885.00 | 900.00 | 900.00 | -0.11% | 138 |
| Jun 5, 2026 | 900.00 | 909.46 | 900.00 | 901.01 | 901.01 | 2.39% | 24 |
| Jun 3, 2026 | 906.00 | 907.00 | 880.00 | 880.00 | 880.00 | -2.87% | 160 |
| Jun 2, 2026 | 906.01 | 909.99 | 905.99 | 905.99 | 905.99 | -1.29% | 7 |
| Jun 1, 2026 | 908.00 | 929.87 | 900.00 | 917.80 | 917.80 | 2.01% | 32 |
| May 29, 2026 | 909.99 | 918.00 | 905.03 | 905.03 | 899.73 | -0.54% | 13 |
| May 28, 2026 | 909.98 | 909.99 | 909.98 | 909.98 | 904.65 | - | 7 |
| May 27, 2026 | 903.42 | 909.99 | 903.42 | 909.99 | 904.66 | 0.77% | 3 |
| May 26, 2026 | 907.83 | 907.83 | 902.00 | 903.00 | 897.71 | -2.89% | 31 |
| May 25, 2026 | 929.87 | 929.99 | 915.00 | 929.91 | 924.46 | - | 29 |
| May 22, 2026 | 909.73 | 929.87 | 909.73 | 929.87 | 924.42 | 2.21% | 41 |
| May 21, 2026 | 903.01 | 909.72 | 900.00 | 909.72 | 904.39 | 0.52% | 34 |
| May 20, 2026 | 907.99 | 909.75 | 904.99 | 904.99 | 899.69 | 0.67% | 3 |
| May 19, 2026 | 900.01 | 904.00 | 899.00 | 899.00 | 893.74 | -0.23% | 42 |
| May 18, 2026 | 900.00 | 904.39 | 900.00 | 901.11 | 895.83 | 0.12% | 5 |
| May 15, 2026 | 905.50 | 911.65 | 900.00 | 900.00 | 894.73 | -0.11% | 111 |
| May 14, 2026 | 905.00 | 914.99 | 901.00 | 901.00 | 895.72 | -0.44% | 42 |
| May 13, 2026 | 914.05 | 914.05 | 903.00 | 905.00 | 899.70 | - | 151 |
| May 12, 2026 | 900.06 | 906.79 | 900.00 | 904.99 | 899.69 | 0.55% | 67 |
| May 11, 2026 | 905.01 | 910.00 | 900.05 | 900.05 | 894.78 | -0.98% | 31 |
| May 8, 2026 | 906.01 | 920.00 | 906.00 | 908.99 | 903.67 | 0.33% | 39 |
| May 7, 2026 | 910.01 | 910.01 | 905.98 | 905.98 | 900.67 | -0.44% | 10 |
| May 6, 2026 | 905.02 | 910.01 | 905.02 | 910.00 | 904.67 | - | 21 |
| May 5, 2026 | 914.05 | 920.00 | 908.99 | 910.00 | 904.67 | 0.55% | 53 |
| May 4, 2026 | 902.74 | 907.99 | 902.74 | 905.00 | 899.70 | 0.25% | 8 |
| Apr 30, 2026 | 907.00 | 908.00 | 907.00 | 908.00 | 897.41 | 0.33% | 18 |
| Apr 29, 2026 | 924.00 | 924.00 | 905.00 | 905.00 | 894.45 | -1.09% | 59 |
| Apr 28, 2026 | 920.00 | 920.00 | 910.00 | 914.99 | 904.32 | 0.11% | 60 |
| Apr 27, 2026 | 913.99 | 914.00 | 913.00 | 914.00 | 903.34 | - | 14 |
| Apr 24, 2026 | 919.99 | 919.99 | 911.00 | 913.99 | 903.33 | -0.11% | 85 |
| Apr 23, 2026 | 915.00 | 919.97 | 910.01 | 915.00 | 904.33 | -0.54% | 52 |
| Apr 22, 2026 | 919.99 | 920.00 | 913.07 | 920.00 | 909.27 | 0.11% | 152 |
| Apr 20, 2026 | 927.00 | 927.98 | 918.00 | 919.00 | 908.29 | 0.99% | 10 |
| Apr 17, 2026 | 915.01 | 917.99 | 910.01 | 910.01 | 899.40 | -0.55% | 19 |
| Apr 16, 2026 | 914.94 | 915.00 | 914.94 | 915.00 | 904.33 | 0.01% | 6 |
| Apr 15, 2026 | 918.00 | 923.69 | 914.94 | 914.94 | 904.27 | 0.21% | 125 |
| Apr 14, 2026 | 910.02 | 918.00 | 910.02 | 913.00 | 902.36 | 0.33% | 71 |
| Apr 13, 2026 | 909.99 | 912.99 | 909.00 | 910.01 | 899.40 | 0.11% | 67 |
| Apr 10, 2026 | 911.99 | 913.00 | 909.00 | 909.00 | 898.40 | -0.22% | 231 |
| Apr 9, 2026 | 911.99 | 911.99 | 910.99 | 910.99 | 900.37 | 0.11% | 5 |
| Apr 8, 2026 | 905.01 | 915.00 | 905.01 | 910.00 | 899.39 | 1.07% | 134 |