Cotação atual, histórico e gráfico do papel: SULA11

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 SULA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	-1,68%	-0,58	33,87	34,40	33,40	34,67	88M	10.160
10/06/2021	1,62%	0,55	34,45	33,99	33,94	34,53	100M	18.813
09/06/2021	0,95%	0,32	33,90	33,58	33,48	34,05	131M	22.871
08/06/2021	-0,94%	-0,32	33,58	33,83	33,45	33,94	97M	14.249
07/06/2021	0,50%	0,17	33,90	33,84	33,71	34,44	120M	14.204
04/06/2021	-0,18%	-0,06	33,73	33,65	33,26	33,95	119M	15.672
02/06/2021	-3,35%	-1,17	33,79	34,95	33,61	34,95	155M	18.347
01/06/2021	0,81%	0,28	34,96	34,77	34,48	35,25	99M	14.865
31/05/2021	-0,34%	-0,12	34,68	34,79	33,85	34,86	118M	14.185
28/05/2021	2,32%	0,79	34,80	34,22	33,60	34,80	226M	23.318
27/05/2021	3,69%	1,21	34,01	32,65	32,38	34,18	1.549M	44.713

26/05/2021	2,21%	0,71	32,80	32,13	31,93	32,80	189M	19.403
25/05/2021	0,28%	0,09	32,09	32,02	31,78	32,68	173M	21.119
24/05/2021	1,43%	0,45	32,00	31,69	31,54	32,07	154M	20.753
21/05/2021	-1,47%	-0,47	31,55	31,97	31,38	32,14	145M	18.712
20/05/2021	0,69%	0,22	32,02	31,86	31,53	32,07	156M	17.606
19/05/2021	-0,59%	-0,19	31,80	31,76	31,53	32,12	117M	20.598
18/05/2021	-2,38%	-0,78	31,99	32,77	31,98	32,93	175M	17.112
17/05/2021	-1,41%	-0,47	32,77	33,26	32,52	33,26	137M	15.518
14/05/2021	0,73%	0,24	33,24	33,19	33,10	33,90	143M	17.813
13/05/2021	0,00%	0,00	33,00	32,96	32,57	33,32	180M	24.317
12/05/2021	-4,57%	-1,58	33,00	33,83	32,86	34,10	398M	39.223
11/05/2021	1,98%	0,67	34,58	33,62	33,06	34,58	97M	13.132
10/05/2021	-1,97%	-0,68	33,91	34,58	33,55	34,58	109M	16.775
07/05/2021	2,25%	0,76	34,59	33,88	33,74	34,65	82M	12.513
06/05/2021	-0,35%	-0,12	33,83	33,95	33,30	33,97	95M	14.343
05/05/2021	3,13%	1,03	33,95	33,16	33,02	34,38	137M	18.425
04/05/2021	-0,69%	-0,23	32,92	33,08	32,77	33,16	70M	13.233
03/05/2021	1,35%	0,44	33,15	32,75	32,29	33,15	117M	19.508
30/04/2021	-2,04%	-0,68	32,71	33,43	32,27	33,60	182M	19.950
29/04/2021	1,46%	0,48	33,39	33,04	32,74	33,45	92M	12.471
28/04/2021	0,80%	0,26	32,91	32,96	32,09	33,21	112M	11.538
27/04/2021	-2,25%	-0,75	32,65	33,37	32,65	33,37	89M	13.932
26/04/2021	0,39%	0,13	33,40	33,17	33,00	33,64	84M	12.365
23/04/2021	3,55%	1,14	33,27	32,30	32,10	33,50	151M	19.290
22/04/2021	-1,59%	-0,52	32,13	32,88	32,04	33,53	126M	15.667
20/04/2021	0,46%	0,15	32,65	32,41	31,95	32,82	130M	17.657
19/04/2021	0,68%	0,22	32,50	32,40	32,25	33,30	144M	17.814
16/04/2021	1,00%	0,32	32,28	31,86	31,36	32,28	152M	15.248
15/04/2021	-1,96%	-0,64	31,96	32,72	31,77	32,84	177M	18.758
14/04/2021	-3,44%	-1,16	32,60	33,75	32,53	33,82	147M	17.694
13/04/2021	0,24%	0,08	33,76	33,51	33,14	34,10	85M	10.825
12/04/2021	-0,77%	-0,26	33,68	34,16	33,59	34,18	59M	8.511
09/04/2021	-0,88%	-0,30	33,94	34,02	33,80	34,99	92M	13.381
08/04/2021	-1,52%	-0,53	34,24	34,86	34,18	35,00	93M	11.229
07/04/2021	-0,43%	-0,15	34,77	34,90	34,25	35,21	109M	17.006
06/04/2021	4,27%	1,43	34,92	33,58	33,49	35,00	97M	14.854
05/04/2021	0,30%	0,10	33,49	33,86	32,89	33,99	75M	11.208
01/04/2021	-2,28%	-0,78	33,39	34,47	33,18	34,47	66M	10.943
31/03/2021	-2,82%	-0,99	34,17	35,50	33,75	35,78	159M	20.751
30/03/2021	-0,48%	-0,17	35,16	33,44	33,30	35,24	161M	20.252
29/03/2021	-2,81%	-1,02	35,33	36,17	35,06	36,26	107M	16.602
26/03/2021	-1,52%	-0,56	36,35	36,93	35,97	37,60	99M	13.847
25/03/2021	-2,82%	-1,07	36,91	37,97	36,75	38,00	148M	16.611
24/03/2021	-3,78%	-1,49	37,98	39,45	37,87	39,47	160M	19.758
23/03/2021	0,38%	0,15	39,47	39,33	38,62	40,20	166M	19.629
22/03/2021	-0,58%	-0,23	39,32	39,10	38,61	39,81	220M	25.890
19/03/2021	8,71%	3,17	39,55	36,72	36,71	39,82	501M	41.626
18/03/2021	1,54%	0,55	36,38	35,95	35,37	37,56	336M	41.417
17/03/2021	9,87%	3,22	35,83	32,57	32,28	35,83	230M	27.486
16/03/2021	-0,28%	-0,09	32,61	32,86	32,28	33,50	100M	14.907
15/03/2021	2,99%	0,95	32,70	31,75	31,66	32,92	173M	14.349
12/03/2021	-0,59%	-0,19	31,75	31,80	31,42	32,42	131M	16.258
11/03/2021	0,28%	0,09	31,94	32,23	31,80	33,14	156M	17.087
10/03/2021	1,37%	0,43	31,85	31,65	30,95	32,03	85M	17.288
09/03/2021	-1,16%	-0,37	31,42	31,80	31,11	31,90	113M	19.881
08/03/2021	-5,25%	-1,76	31,79	33,16	31,71	33,46	116M	19.914
05/03/2021	2,60%	0,85	33,55	32,70	32,06	33,89	138M	21.832
04/03/2021	0,28%	0,09	32,70	32,89	32,16	33,83	150M	19.150
03/03/2021	-0,58%	-0,19	32,61	32,86	31,36	33,16	167M	26.871
02/03/2021	0,06%	0,02	32,80	32,20	31,61	33,16	136M	24.203
01/03/2021	-0,76%	-0,25	32,78	33,41	32,40	33,50	111M	16.985
26/02/2021	-5,03%	-1,75	33,03	34,95	32,87	34,95	186M	23.609
25/02/2021	-4,32%	-1,57	34,78	35,74	34,59	35,85	149M	18.409
24/02/2021	1,31%	0,47	36,35	36,03	35,85	36,51	83M	10.638
23/02/2021	-1,56%	-0,57	35,88	36,56	35,88	37,08	152M	19.352
22/02/2021	-1,33%	-0,49	36,45	36,10	35,75	37,13	131M	20.311
19/02/2021	-1,55%	-0,58	36,94	37,59	36,82	37,59	76M	10.951
18/02/2021	-1,91%	-0,73	37,52	38,09	37,41	38,10	74M	12.197
17/02/2021	0,18%	0,07	38,25	38,18	37,95	38,59	65M	8.716
12/02/2021	-0,96%	-0,37	38,18	38,39	37,82	38,42	64M	8.618
11/02/2021	0,08%	0,03	38,55	38,60	38,04	38,83	59M	8.313
10/02/2021	-1,21%	-0,47	38,52	39,14	38,20	39,37	87M	10.581
09/02/2021	-1,71%	-0,68	38,99	39,58	38,50	39,62	105M	11.382
08/02/2021	-1,27%	-0,51	39,67	40,27	39,56	40,37	86M	10.922
05/02/2021	1,52%	0,60	40,18	39,62	39,58	40,55	97M	11.989
04/02/2021	-2,03%	-0,82	39,58	40,32	39,29	40,32	115M	11.830
03/02/2021	1,51%	0,60	40,40	39,82	39,75	40,77	164M	13.645
02/02/2021	0,73%	0,29	39,80	39,84	39,31	40,20	121M	17.041
01/02/2021	-1,00%	-0,40	39,51	40,39	39,44	40,65	127M	15.253
29/01/2021	-3,55%	-1,47	39,91	41,16	39,91	41,43	115M	12.938
28/01/2021	3,63%	1,45	41,38	39,95	39,66	41,50	83M	10.108
27/01/2021	-0,30%	-0,12	39,93	39,99	39,40	40,60	75M	10.246
26/01/2021	0,28%	0,11	40,05	39,88	39,61	40,80	123M	14.642
22/01/2021	-1,26%	-0,51	39,94	40,00	39,64	40,45	83M	9.513
21/01/2021	-1,10%	-0,45	40,45	41,08	40,12	41,08	78M	8.358
20/01/2021	-1,18%	-0,49	40,90	41,40	40,60	41,63	67M	8.823
19/01/2021	-0,93%	-0,39	41,39	42,10	40,95	42,42	104M	13.228
18/01/2021	-0,21%	-0,09	41,78	41,88	41,67	42,53	53M	7.198
15/01/2021	-2,40%	-1,03	41,87	42,26	41,45	42,71	114M	10.297
14/01/2021	0,23%	0,10	42,90	42,95	42,10	43,15	73M	8.959
13/01/2021	1,21%	0,51	42,80	42,23	41,02	43,02	188M	15.180
12/01/2021	0,28%	0,12	42,29	42,29	41,96	42,50	82M	10.137
11/01/2021	-1,24%	-0,53	42,17	42,36	41,74	43,18	137M	19.238
08/01/2021	3,39%	1,40	42,70	41,40	41,15	43,36	150M	19.118
07/01/2021	0,71%	0,29	41,30	40,79	40,24	41,50	147M	19.539
06/01/2021	-3,51%	-1,49	41,01	42,56	40,82	42,56	148M	18.041
05/01/2021	-0,47%	-0,20	42,50	42,72	41,66	42,81	129M	14.195
04/01/2021	-3,72%	-1,65	42,70	44,87	42,46	44,89	108M	13.126
30/12/2020	-0,22%	-0,10	44,35	44,63	43,86	44,88	105M	11.016
29/12/2020	2,00%	0,87	44,45	43,66	43,46	44,91	127M	15.803
28/12/2020	0,72%	0,31	43,58	43,49	42,80	43,60	56M	6.656
23/12/2020	-0,05%	-0,02	43,27	43,15	42,91	43,44	59M	8.488
22/12/2020	0,12%	0,05	43,29	43,42	42,42	43,76	93M	14.228
21/12/2020	-1,82%	-0,80	43,24	43,41	42,66	43,97	70M	8.748
18/12/2020	-1,89%	-0,85	44,04	45,16	43,72	45,16	103M	9.833
17/12/2020	-0,44%	-0,20	44,89	45,31	44,52	45,39	74M	8.722
16/12/2020	1,21%	0,54	45,09	44,60	44,05	45,32	144M	18.467
15/12/2020	-0,22%	-0,10	44,55	44,76	44,37	45,06	122M	12.842
14/12/2020	-1,04%	-0,47	44,65	45,36	44,55	45,44	99M	12.802
11/12/2020	1,19%	0,53	45,12	44,59	43,97	45,39	146M	17.290
10/12/2020	4,87%	2,07	44,59	42,80	42,77	44,59	166M	20.424
09/12/2020	-1,09%	-0,47	42,52	43,02	42,14	43,27	91M	14.008
08/12/2020	-0,02%	-0,01	42,99	43,01	42,60	43,49	98M	15.504
07/12/2020	-2,12%	-0,93	43,00	43,93	42,45	44,17	109M	13.543
04/12/2020	-0,34%	-0,15	43,93	44,33	43,74	44,50	68M	9.766
03/12/2020	-0,05%	-0,02	44,08	44,35	43,56	44,68	131M	17.195
02/12/2020	1,08%	0,47	44,10	43,75	43,56	44,46	121M	15.140
01/12/2020	1,89%	0,81	43,63	43,23	43,00	43,78	109M	15.251
30/11/2020	-1,54%	-0,67	42,82	43,29	42,32	43,70	176M	19.657
27/11/2020	-1,58%	-0,70	43,49	43,60	42,91	43,93	81M	11.510
26/11/2020	0,39%	0,17	44,19	44,10	43,45	44,42	89M	11.067
25/11/2020	2,21%	0,95	44,02	43,07	43,06	44,17	188M	19.908
24/11/2020	-	-	43,07	42,14	41,94	43,44	199M	18.725

Date,Open,High,Low,Close,Volume
11-Jun-21,34.40,34.67,33.40,33.87,87613577
10-Jun-21,33.99,34.53,33.94,34.45,100335794
09-Jun-21,33.58,34.05,33.48,33.90,131000425
08-Jun-21,33.83,33.94,33.45,33.58,97320301
07-Jun-21,33.84,34.44,33.71,33.90,119847115
04-Jun-21,33.65,33.95,33.26,33.73,119334387
02-Jun-21,34.95,34.95,33.61,33.79,155331339
01-Jun-21,34.77,35.25,34.48,34.96,98969408
31-May-21,34.79,34.86,33.85,34.68,117876604
28-May-21,34.22,34.80,33.60,34.80,225926688
27-May-21,32.65,34.18,32.38,34.01,1548918653
26-May-21,32.13,32.80,31.93,32.80,188601227
25-May-21,32.02,32.68,31.78,32.09,173458245
24-May-21,31.69,32.07,31.54,32.00,153951673
21-May-21,31.97,32.14,31.38,31.55,145074834
20-May-21,31.86,32.07,31.53,32.02,156408354
19-May-21,31.76,32.12,31.53,31.80,116598355
18-May-21,32.77,32.93,31.98,31.99,174951477
17-May-21,33.26,33.26,32.52,32.77,137045164
14-May-21,33.19,33.90,33.10,33.24,142814991
13-May-21,32.96,33.32,32.57,33.00,180252294
12-May-21,33.83,34.10,32.86,33.00,397907115
11-May-21,33.62,34.58,33.06,34.58,96668644
10-May-21,34.58,34.58,33.55,33.91,108563204
07-May-21,33.88,34.65,33.74,34.59,82392832
06-May-21,33.95,33.97,33.30,33.83,95372555
05-May-21,33.16,34.38,33.02,33.95,136871421
04-May-21,33.08,33.16,32.77,32.92,69733599
03-May-21,32.75,33.15,32.29,33.15,116747397
30-Apr-21,33.43,33.60,32.27,32.71,181610737
29-Apr-21,33.04,33.45,32.74,33.39,91906170
28-Apr-21,32.96,33.21,32.09,32.91,112460175
27-Apr-21,33.37,33.37,32.65,32.65,89406904
26-Apr-21,33.17,33.64,33.00,33.40,83809445
23-Apr-21,32.30,33.50,32.10,33.27,150882048
22-Apr-21,32.88,33.53,32.04,32.13,125947276
20-Apr-21,32.41,32.82,31.95,32.65,129650542
19-Apr-21,32.40,33.30,32.25,32.50,143886865
16-Apr-21,31.86,32.28,31.36,32.28,151927209
15-Apr-21,32.72,32.84,31.77,31.96,176775562
14-Apr-21,33.75,33.82,32.53,32.60,146657840
13-Apr-21,33.51,34.10,33.14,33.76,84511805
12-Apr-21,34.16,34.18,33.59,33.68,58888319
09-Apr-21,34.02,34.99,33.80,33.94,91829908
08-Apr-21,34.86,35.00,34.18,34.24,93199151
07-Apr-21,34.90,35.21,34.25,34.77,108843263
06-Apr-21,33.58,35.00,33.49,34.92,97030991
05-Apr-21,33.86,33.99,32.89,33.49,74647401
01-Apr-21,34.47,34.47,33.18,33.39,65965472
31-Mar-21,35.50,35.78,33.75,34.17,159163582
30-Mar-21,33.44,35.24,33.30,35.16,161122425
29-Mar-21,36.17,36.26,35.06,35.33,107242250
26-Mar-21,36.93,37.60,35.97,36.35,98693405
25-Mar-21,37.97,38.00,36.75,36.91,148411877
24-Mar-21,39.45,39.47,37.87,37.98,159863915
23-Mar-21,39.33,40.20,38.62,39.47,166348382
22-Mar-21,39.10,39.81,38.61,39.32,220345973
19-Mar-21,36.72,39.82,36.71,39.55,501324646
18-Mar-21,35.95,37.56,35.37,36.38,336194160
17-Mar-21,32.57,35.83,32.28,35.83,230063432
16-Mar-21,32.86,33.50,32.28,32.61,100443767
15-Mar-21,31.75,32.92,31.66,32.70,172565798
12-Mar-21,31.80,32.42,31.42,31.75,131034821
11-Mar-21,32.23,33.14,31.80,31.94,155514248
10-Mar-21,31.65,32.03,30.95,31.85,84646823
09-Mar-21,31.80,31.90,31.11,31.42,113428516
08-Mar-21,33.16,33.46,31.71,31.79,116188155
05-Mar-21,32.70,33.89,32.06,33.55,138386585
04-Mar-21,32.89,33.83,32.16,32.70,149848884
03-Mar-21,32.86,33.16,31.36,32.61,166769869
02-Mar-21,32.20,33.16,31.61,32.80,135639025
01-Mar-21,33.41,33.50,32.40,32.78,111041991
26-Feb-21,34.95,34.95,32.87,33.03,185804783
25-Feb-21,35.74,35.85,34.59,34.78,149055675
24-Feb-21,36.03,36.51,35.85,36.35,83063758
23-Feb-21,36.56,37.08,35.88,35.88,151991172
22-Feb-21,36.10,37.13,35.75,36.45,131005777
19-Feb-21,37.59,37.59,36.82,36.94,76260647
18-Feb-21,38.09,38.10,37.41,37.52,73568906
17-Feb-21,38.18,38.59,37.95,38.25,64927966
12-Feb-21,38.39,38.42,37.82,38.18,64152566
11-Feb-21,38.60,38.83,38.04,38.55,58712738
10-Feb-21,39.14,39.37,38.20,38.52,86821205
09-Feb-21,39.58,39.62,38.50,38.99,104626480
08-Feb-21,40.27,40.37,39.56,39.67,85924318
05-Feb-21,39.62,40.55,39.58,40.18,97238256
04-Feb-21,40.32,40.32,39.29,39.58,115264146
03-Feb-21,39.82,40.77,39.75,40.40,164442261
02-Feb-21,39.84,40.20,39.31,39.80,121284304
01-Feb-21,40.39,40.65,39.44,39.51,126556430
29-Jan-21,41.16,41.43,39.91,39.91,115171344
28-Jan-21,39.95,41.50,39.66,41.38,83131185
27-Jan-21,39.99,40.60,39.40,39.93,74889090
26-Jan-21,39.88,40.80,39.61,40.05,123379052
22-Jan-21,40.00,40.45,39.64,39.94,82898880
21-Jan-21,41.08,41.08,40.12,40.45,78499822
20-Jan-21,41.40,41.63,40.60,40.90,67147749
19-Jan-21,42.10,42.42,40.95,41.39,104325531
18-Jan-21,41.88,42.53,41.67,41.78,52530502
15-Jan-21,42.26,42.71,41.45,41.87,114274665
14-Jan-21,42.95,43.15,42.10,42.90,73305858
13-Jan-21,42.23,43.02,41.02,42.80,188064625
12-Jan-21,42.29,42.50,41.96,42.29,81736312
11-Jan-21,42.36,43.18,41.74,42.17,136757407
08-Jan-21,41.40,43.36,41.15,42.70,149546665
07-Jan-21,40.79,41.50,40.24,41.30,146710176
06-Jan-21,42.56,42.56,40.82,41.01,148399616
05-Jan-21,42.72,42.81,41.66,42.50,129094100
04-Jan-21,44.87,44.89,42.46,42.70,107871828
30-Dec-20,44.63,44.88,43.86,44.35,104746062
29-Dec-20,43.66,44.91,43.46,44.45,126726501
28-Dec-20,43.49,43.60,42.80,43.58,56299692
23-Dec-20,43.15,43.44,42.91,43.27,58906586
22-Dec-20,43.42,43.76,42.42,43.29,92506310
21-Dec-20,43.41,43.97,42.66,43.24,69981825
18-Dec-20,45.16,45.16,43.72,44.04,102883078
17-Dec-20,45.31,45.39,44.52,44.89,74066087
16-Dec-20,44.60,45.32,44.05,45.09,144038241
15-Dec-20,44.76,45.06,44.37,44.55,121874516
14-Dec-20,45.36,45.44,44.55,44.65,99092517
11-Dec-20,44.59,45.39,43.97,45.12,145840859
10-Dec-20,42.80,44.59,42.77,44.59,165718585
09-Dec-20,43.02,43.27,42.14,42.52,90966197
08-Dec-20,43.01,43.49,42.60,42.99,98053300
07-Dec-20,43.93,44.17,42.45,43.00,109417763
04-Dec-20,44.33,44.50,43.74,43.93,68039442
03-Dec-20,44.35,44.68,43.56,44.08,131454366
02-Dec-20,43.75,44.46,43.56,44.10,121389582
01-Dec-20,43.23,43.78,43.00,43.63,108949107
30-Nov-20,43.29,43.70,42.32,42.82,176435708
27-Nov-20,43.60,43.93,42.91,43.49,80918963
26-Nov-20,44.10,44.42,43.45,44.19,88728444
25-Nov-20,43.07,44.17,43.06,44.02,188137804
24-Nov-20,42.14,43.44,41.94,43.07,199182862

*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
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SULA11

cotações, gráficos e mais...