Cotação atual, histórico e gráfico do papel: SULA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,96% | 0,32 | 33,77 | 33,45 | 33,10 | 33,97 | 51M | 5.729 |
| 14/02/2019 | 1,36% | 0,45 | 33,45 | 33,08 | 32,35 | 33,54 | 30M | 3.598 |
| 13/02/2019 | -0,30% | -0,10 | 33,00 | 33,49 | 32,70 | 33,74 | 34M | 5.016 |
| 12/02/2019 | 2,29% | 0,74 | 33,10 | 32,23 | 32,23 | 33,78 | 38M | 4.043 |
| 11/02/2019 | -0,19% | -0,06 | 32,36 | 32,64 | 31,55 | 32,95 | 21M | 3.627 |
| 08/02/2019 | 2,59% | 0,82 | 32,42 | 31,55 | 31,05 | 33,13 | 37M | 4.646 |
| 07/02/2019 | -0,69% | -0,22 | 31,60 | 32,20 | 31,41 | 32,20 | 15M | 2.086 |
| 06/02/2019 | -1,43% | -0,46 | 31,82 | 32,28 | 31,54 | 32,68 | 25M | 4.599 |
| 05/02/2019 | -3,06% | -1,02 | 32,28 | 33,15 | 32,28 | 33,46 | 35M | 6.735 |
| 04/02/2019 | 0,82% | 0,27 | 33,30 | 33,00 | 32,55 | 33,64 | 34M | 5.863 |
| 01/02/2019 | 2,90% | 0,93 | 33,03 | 32,20 | 31,92 | 33,56 | 27M | 4.960 |
| 31/01/2019 | 1,10% | 0,35 | 32,10 | 31,90 | 31,75 | 32,80 | 38M | 6.039 |
| 30/01/2019 | 3,39% | 1,04 | 31,75 | 30,67 | 30,66 | 32,13 | 22M | 4.582 |
| 29/01/2019 | -0,07% | -0,02 | 30,71 | 30,84 | 30,47 | 31,20 | 55M | 6.410 |
| 28/01/2019 | -0,90% | -0,28 | 30,73 | 30,97 | 30,30 | 31,38 | 51M | 6.940 |
| 24/01/2019 | 3,33% | 1,00 | 31,01 | 30,15 | 29,90 | 31,01 | 37M | 5.863 |
| 23/01/2019 | -2,02% | -0,62 | 30,01 | 30,84 | 29,83 | 31,05 | 31M | 5.531 |
| 22/01/2019 | 1,36% | 0,41 | 30,63 | 30,23 | 30,23 | 31,63 | 63M | 11.728 |
| 21/01/2019 | -0,59% | -0,18 | 30,22 | 30,05 | 29,93 | 30,85 | 13M | 2.649 |
| 18/01/2019 | 1,98% | 0,59 | 30,40 | 29,78 | 29,59 | 30,40 | 33M | 2.932 |
| 17/01/2019 | 0,03% | 0,01 | 29,81 | 29,70 | 28,87 | 29,81 | 35M | 6.303 |
| 16/01/2019 | -0,17% | -0,05 | 29,80 | 29,79 | 29,09 | 29,97 | 24M | 3.230 |
| 15/01/2019 | 3,22% | 0,93 | 29,85 | 28,82 | 28,70 | 29,85 | 18M | 2.771 |
| 14/01/2019 | 0,00% | 0,00 | 28,92 | 28,56 | 28,40 | 29,30 | 37M | 6.390 |
| 11/01/2019 | 3,66% | 1,02 | 28,92 | 27,98 | 27,77 | 28,92 | 30M | 3.950 |
| 10/01/2019 | 1,79% | 0,49 | 27,90 | 27,45 | 27,45 | 28,09 | 21M | 5.290 |
| 09/01/2019 | 0,96% | 0,26 | 27,41 | 27,14 | 27,00 | 27,90 | 44M | 8.733 |
| 08/01/2019 | 2,30% | 0,61 | 27,15 | 26,55 | 26,35 | 27,43 | 38M | 4.924 |
| 07/01/2019 | 1,61% | 0,42 | 26,54 | 26,19 | 26,01 | 27,32 | 53M | 11.381 |
| 04/01/2019 | -4,50% | -1,23 | 26,12 | 27,56 | 26,12 | 27,56 | 63M | 8.439 |
| 03/01/2019 | -2,67% | -0,75 | 27,35 | 28,39 | 26,60 | 28,39 | 48M | 10.902 |
| 02/01/2019 | -1,75% | -0,50 | 28,10 | 28,58 | 28,08 | 28,71 | 27M | 3.303 |
| 28/12/2018 | 2,80% | 0,78 | 28,60 | 27,91 | 27,91 | 28,93 | 29M | 4.179 |
| 27/12/2018 | -0,57% | -0,16 | 27,82 | 28,08 | 27,82 | 28,38 | 14M | 2.629 |
| 26/12/2018 | 0,29% | 0,08 | 27,98 | 27,93 | 27,60 | 28,48 | 10M | 1.891 |
| 21/12/2018 | -0,99% | -0,28 | 27,90 | 27,96 | 27,90 | 28,70 | 34M | 2.655 |
| 20/12/2018 | 2,44% | 0,67 | 28,18 | 27,55 | 27,31 | 28,69 | 33M | 5.965 |
| 19/12/2018 | -3,91% | -1,12 | 27,51 | 28,67 | 27,51 | 29,22 | 31M | 5.412 |
| 18/12/2018 | 2,80% | 0,78 | 28,63 | 27,68 | 27,68 | 28,70 | 42M | 6.777 |
| 17/12/2018 | -1,31% | -0,37 | 27,85 | 28,38 | 27,62 | 28,59 | 39M | 6.449 |
| 14/12/2018 | -2,22% | -0,64 | 28,22 | 28,86 | 28,08 | 29,16 | 26M | 3.961 |
| 13/12/2018 | 1,19% | 0,34 | 28,86 | 28,54 | 28,54 | 29,14 | 50M | 4.248 |
| 12/12/2018 | -4,42% | -1,32 | 28,52 | 29,92 | 28,52 | 30,42 | 59M | 9.166 |
| 11/12/2018 | 3,36% | 0,97 | 29,84 | 28,91 | 28,78 | 29,90 | 53M | 7.844 |
| 10/12/2018 | -0,76% | -0,22 | 28,87 | 28,98 | 28,78 | 29,22 | 44M | 6.108 |
| 07/12/2018 | -2,15% | -0,64 | 29,09 | 29,76 | 28,95 | 29,85 | 44M | 4.615 |
| 06/12/2018 | 2,77% | 0,80 | 29,73 | 28,73 | 28,60 | 29,80 | 25M | 5.123 |
| 05/12/2018 | 2,59% | 0,73 | 28,93 | 28,49 | 28,20 | 29,38 | 43M | 8.200 |
| 04/12/2018 | 1,66% | 0,46 | 28,20 | 27,66 | 27,66 | 29,00 | 63M | 9.975 |
| 03/12/2018 | 3,12% | 0,84 | 27,74 | 27,32 | 27,05 | 27,83 | 42M | 3.543 |
| 30/11/2018 | -0,37% | -0,10 | 26,90 | 27,19 | 26,89 | 27,35 | 135M | 4.714 |
| 29/11/2018 | 0,00% | 0,00 | 27,00 | 26,89 | 26,78 | 27,20 | 133M | 3.858 |
| 28/11/2018 | 0,75% | 0,20 | 27,00 | 26,85 | 26,52 | 27,12 | 27M | 5.448 |
| 27/11/2018 | 2,10% | 0,55 | 26,80 | 26,24 | 26,10 | 26,84 | 50M | 7.414 |
| 26/11/2018 | 1,51% | 0,39 | 26,25 | 25,88 | 25,88 | 26,70 | 32M | 6.642 |
| 23/11/2018 | 1,89% | 0,48 | 25,86 | 25,29 | 25,21 | 25,86 | 21M | 3.938 |
| 22/11/2018 | 0,44% | 0,11 | 25,38 | 25,51 | 25,26 | 25,72 | 19M | 4.732 |
| 21/11/2018 | 1,73% | 0,43 | 25,27 | 24,53 | 24,24 | 25,50 | 34M | 5.597 |
| 19/11/2018 | -3,98% | -1,03 | 24,84 | 25,87 | 24,82 | 25,99 | 27M | 5.174 |
| 16/11/2018 | -0,35% | -0,09 | 25,87 | 26,08 | 25,81 | 26,22 | 27M | 6.138 |
| 14/11/2018 | -0,73% | -0,19 | 25,96 | 26,25 | 25,85 | 26,25 | 36M | 6.710 |
| 13/11/2018 | 0,23% | 0,06 | 26,15 | 26,10 | 25,79 | 26,41 | 35M | 6.712 |
| 12/11/2018 | 0,93% | 0,24 | 26,09 | 25,93 | 25,55 | 26,09 | 26M | 4.969 |
| 09/11/2018 | 2,54% | 0,64 | 25,85 | 25,23 | 25,09 | 25,96 | 41M | 8.071 |
| 08/11/2018 | -2,66% | -0,69 | 25,21 | 26,09 | 25,15 | 26,24 | 29M | 4.533 |
| 07/11/2018 | -0,15% | -0,04 | 25,90 | 26,00 | 25,51 | 26,17 | 47M | 10.355 |
| 06/11/2018 | -4,63% | -1,26 | 25,94 | 26,91 | 25,94 | 27,26 | 34M | 4.850 |
| 05/11/2018 | 4,25% | 1,11 | 27,20 | 26,29 | 26,15 | 27,37 | 88M | 7.993 |
| 01/11/2018 | 5,20% | 1,29 | 26,09 | 25,80 | 25,80 | 27,04 | 126M | 14.513 |
| 31/10/2018 | 1,27% | 0,31 | 24,80 | 24,62 | 24,51 | 24,94 | 35M | 5.222 |
| 30/10/2018 | 3,12% | 0,74 | 24,49 | 23,79 | 23,75 | 24,65 | 21M | 4.480 |
| 29/10/2018 | -1,12% | -0,27 | 23,75 | 24,41 | 23,58 | 24,56 | 56M | 5.297 |
| 26/10/2018 | -1,03% | -0,25 | 24,02 | 24,00 | 23,37 | 24,37 | 28M | 5.932 |
| 25/10/2018 | 1,00% | 0,24 | 24,27 | 24,03 | 23,63 | 24,41 | 15M | 3.954 |
| 24/10/2018 | -0,50% | -0,12 | 24,03 | 24,34 | 23,77 | 24,34 | 25M | 3.932 |
| 23/10/2018 | -0,49% | -0,12 | 24,15 | 24,17 | 23,94 | 24,38 | 56M | 4.354 |
| 22/10/2018 | 0,25% | 0,06 | 24,27 | 24,08 | 23,61 | 24,72 | 16M | 3.319 |
| 19/10/2018 | 1,77% | 0,42 | 24,21 | 24,10 | 23,89 | 24,43 | 25M | 3.732 |
| 18/10/2018 | -1,25% | -0,30 | 23,79 | 24,14 | 23,70 | 24,22 | 38M | 5.249 |
| 17/10/2018 | 0,38% | 0,09 | 24,09 | 23,80 | 23,43 | 24,09 | 22M | 4.313 |
| 16/10/2018 | 1,44% | 0,34 | 24,00 | 23,79 | 23,56 | 24,11 | 18M | 3.812 |
| 15/10/2018 | 0,94% | 0,22 | 23,66 | 23,86 | 23,30 | 23,86 | 26M | 5.599 |
| 11/10/2018 | 2,09% | 0,48 | 23,44 | 23,18 | 22,94 | 23,73 | 25M | 6.085 |
| 10/10/2018 | 0,75% | 0,17 | 22,96 | 22,70 | 22,70 | 23,97 | 45M | 10.269 |
| 09/10/2018 | -4,60% | -1,10 | 22,79 | 23,92 | 22,72 | 24,10 | 42M | 7.946 |
| 08/10/2018 | -1,40% | -0,34 | 23,89 | 24,60 | 23,75 | 24,93 | 39M | 8.029 |
| 05/10/2018 | -2,10% | -0,52 | 24,23 | 24,79 | 24,16 | 25,08 | 40M | 8.509 |
| 04/10/2018 | -0,44% | -0,11 | 24,75 | 24,89 | 24,69 | 25,29 | 23M | 4.391 |
| 03/10/2018 | -3,27% | -0,84 | 24,86 | 26,01 | 24,85 | 26,57 | 38M | 6.260 |
| 02/10/2018 | 1,98% | 0,50 | 25,70 | 25,44 | 25,29 | 25,79 | 22M | 3.750 |
| 01/10/2018 | -3,08% | -0,80 | 25,20 | 26,01 | 25,20 | 26,01 | 11M | 3.018 |
| 28/09/2018 | 0,89% | 0,23 | 26,00 | 25,59 | 25,47 | 26,05 | 38M | 3.782 |
| 27/09/2018 | 0,94% | 0,24 | 25,77 | 25,66 | 25,36 | 25,86 | 31M | 6.415 |
| 26/09/2018 | 1,15% | 0,29 | 25,53 | 25,38 | 25,21 | 25,75 | 19M | 3.601 |
| 25/09/2018 | -0,20% | -0,05 | 25,24 | 25,13 | 24,99 | 25,42 | 22M | 2.456 |
| 24/09/2018 | 0,68% | 0,17 | 25,29 | 25,01 | 25,01 | 25,60 | 10M | 2.307 |
| 21/09/2018 | -0,91% | -0,23 | 25,12 | 25,37 | 25,12 | 25,67 | 73M | 3.788 |
| 20/09/2018 | -2,01% | -0,52 | 25,35 | 25,88 | 25,27 | 26,01 | 21M | 4.018 |
| 19/09/2018 | 0,39% | 0,10 | 25,87 | 25,65 | 25,52 | 26,18 | 21M | 3.921 |
| 18/09/2018 | 1,42% | 0,36 | 25,77 | 25,48 | 25,32 | 25,85 | 18M | 4.550 |
| 17/09/2018 | 1,24% | 0,31 | 25,41 | 25,11 | 24,85 | 25,56 | 16M | 3.805 |
Date,Open,High,Low,Close,Volume
15-Feb-19,33.45,33.97,33.10,33.77,51439414
14-Feb-19,33.08,33.54,32.35,33.45,30319344
13-Feb-19,33.49,33.74,32.70,33.00,34206525
12-Feb-19,32.23,33.78,32.23,33.10,37718031
11-Feb-19,32.64,32.95,31.55,32.36,21427362
08-Feb-19,31.55,33.13,31.05,32.42,37326094
07-Feb-19,32.20,32.20,31.41,31.60,15390431
06-Feb-19,32.28,32.68,31.54,31.82,24584653
05-Feb-19,33.15,33.46,32.28,32.28,34822327
04-Feb-19,33.00,33.64,32.55,33.30,34443785
01-Feb-19,32.20,33.56,31.92,33.03,26710246
31-Jan-19,31.90,32.80,31.75,32.10,38091621
30-Jan-19,30.67,32.13,30.66,31.75,21560591
29-Jan-19,30.84,31.20,30.47,30.71,55038879
28-Jan-19,30.97,31.38,30.30,30.73,51243022
24-Jan-19,30.15,31.01,29.90,31.01,37157408
23-Jan-19,30.84,31.05,29.83,30.01,31306524
22-Jan-19,30.23,31.63,30.23,30.63,62517204
21-Jan-19,30.05,30.85,29.93,30.22,12752670
18-Jan-19,29.78,30.40,29.59,30.40,32546127
17-Jan-19,29.70,29.81,28.87,29.81,34818104
16-Jan-19,29.79,29.97,29.09,29.80,24207971
15-Jan-19,28.82,29.85,28.70,29.85,17956231
14-Jan-19,28.56,29.30,28.40,28.92,36554068
11-Jan-19,27.98,28.92,27.77,28.92,30160939
10-Jan-19,27.45,28.09,27.45,27.90,21434009
09-Jan-19,27.14,27.90,27.00,27.41,43949055
08-Jan-19,26.55,27.43,26.35,27.15,37961746
07-Jan-19,26.19,27.32,26.01,26.54,53438851
04-Jan-19,27.56,27.56,26.12,26.12,63278345
03-Jan-19,28.39,28.39,26.60,27.35,48279164
02-Jan-19,28.58,28.71,28.08,28.10,27209207
28-Dec-18,27.91,28.93,27.91,28.60,28990621
27-Dec-18,28.08,28.38,27.82,27.82,14266356
26-Dec-18,27.93,28.48,27.60,27.98,10043060
21-Dec-18,27.96,28.70,27.90,27.90,34454490
20-Dec-18,27.55,28.69,27.31,28.18,33432193
19-Dec-18,28.67,29.22,27.51,27.51,31405759
18-Dec-18,27.68,28.70,27.68,28.63,41933124
17-Dec-18,28.38,28.59,27.62,27.85,39180577
14-Dec-18,28.86,29.16,28.08,28.22,25629790
13-Dec-18,28.54,29.14,28.54,28.86,49813482
12-Dec-18,29.92,30.42,28.52,28.52,58606105
11-Dec-18,28.91,29.90,28.78,29.84,53079083
10-Dec-18,28.98,29.22,28.78,28.87,43504936
07-Dec-18,29.76,29.85,28.95,29.09,44224400
06-Dec-18,28.73,29.80,28.60,29.73,24651259
05-Dec-18,28.49,29.38,28.20,28.93,42622518
04-Dec-18,27.66,29.00,27.66,28.20,62503960
03-Dec-18,27.32,27.83,27.05,27.74,41740447
30-Nov-18,27.19,27.35,26.89,26.90,134552865
29-Nov-18,26.89,27.20,26.78,27.00,132949870
28-Nov-18,26.85,27.12,26.52,27.00,26560411
27-Nov-18,26.24,26.84,26.10,26.80,49770825
26-Nov-18,25.88,26.70,25.88,26.25,32386637
23-Nov-18,25.29,25.86,25.21,25.86,20514775
22-Nov-18,25.51,25.72,25.26,25.38,19289217
21-Nov-18,24.53,25.50,24.24,25.27,34447200
19-Nov-18,25.87,25.99,24.82,24.84,26924630
16-Nov-18,26.08,26.22,25.81,25.87,26633860
14-Nov-18,26.25,26.25,25.85,25.96,35590477
13-Nov-18,26.10,26.41,25.79,26.15,35189857
12-Nov-18,25.93,26.09,25.55,26.09,26037833
09-Nov-18,25.23,25.96,25.09,25.85,41380618
08-Nov-18,26.09,26.24,25.15,25.21,28584366
07-Nov-18,26.00,26.17,25.51,25.90,47023316
06-Nov-18,26.91,27.26,25.94,25.94,34443446
05-Nov-18,26.29,27.37,26.15,27.20,87639153
01-Nov-18,25.80,27.04,25.80,26.09,125538757
31-Oct-18,24.62,24.94,24.51,24.80,34682879
30-Oct-18,23.79,24.65,23.75,24.49,20849490
29-Oct-18,24.41,24.56,23.58,23.75,56433234
26-Oct-18,24.00,24.37,23.37,24.02,28183708
25-Oct-18,24.03,24.41,23.63,24.27,15266580
24-Oct-18,24.34,24.34,23.77,24.03,25283315
23-Oct-18,24.17,24.38,23.94,24.15,56090123
22-Oct-18,24.08,24.72,23.61,24.27,16230494
19-Oct-18,24.10,24.43,23.89,24.21,24968190
18-Oct-18,24.14,24.22,23.70,23.79,38088940
17-Oct-18,23.80,24.09,23.43,24.09,21524467
16-Oct-18,23.79,24.11,23.56,24.00,17764573
15-Oct-18,23.86,23.86,23.30,23.66,26165627
11-Oct-18,23.18,23.73,22.94,23.44,24659548
10-Oct-18,22.70,23.97,22.70,22.96,44867686
09-Oct-18,23.92,24.10,22.72,22.79,41740128
08-Oct-18,24.60,24.93,23.75,23.89,39478799
05-Oct-18,24.79,25.08,24.16,24.23,40343128
04-Oct-18,24.89,25.29,24.69,24.75,22501696
03-Oct-18,26.01,26.57,24.85,24.86,37847786
02-Oct-18,25.44,25.79,25.29,25.70,21619355
01-Oct-18,26.01,26.01,25.20,25.20,11423101
28-Sep-18,25.59,26.05,25.47,26.00,38422655
27-Sep-18,25.66,25.86,25.36,25.77,31438307
26-Sep-18,25.38,25.75,25.21,25.53,19028013
25-Sep-18,25.13,25.42,24.99,25.24,22287032
24-Sep-18,25.01,25.60,25.01,25.29,10087498
21-Sep-18,25.37,25.67,25.12,25.12,72914374
20-Sep-18,25.88,26.01,25.27,25.35,21036873
19-Sep-18,25.65,26.18,25.52,25.87,20584946
18-Sep-18,25.48,25.85,25.32,25.77,18141330
17-Sep-18,25.11,25.56,24.85,25.41,15900153
14-Sep-18,24.61,25.12,24.36,25.10,15900153
13-Sep-18,24.22,24.57,23.99,24.50,15900153
12-Sep-18,24.41,24.41,23.63,24.00,15900153
11-Sep-18,24.41,24.57,24.19,24.21,15900153
10-Sep-18,24.64,24.79,24.24,24.59,15900153
06-Sep-18,23.87,24.80,23.87,24.53,15900153
05-Sep-18,23.15,23.83,22.96,23.83,15900153
04-Sep-18,23.30,23.50,22.88,23.12,15900153
03-Sep-18,22.90,23.48,22.90,23.48,15900153
31-Aug-18,22.99,23.35,22.90,22.97,15900153
30-Aug-18,23.54,23.54,22.97,22.97,15900153
29-Aug-18,23.03,23.56,23.02,23.50,15900153
28-Aug-18,22.72,23.06,22.55,23.01,15900153
27-Aug-18,22.71,23.09,22.63,22.63,15900153
24-Aug-18,22.78,22.82,22.11,22.77,15900153
23-Aug-18,22.68,22.82,22.17,22.50,15900153
22-Aug-18,22.81,22.81,22.29,22.75,15900153
21-Aug-18,23.20,23.45,22.44,22.76,15900153
20-Aug-18,22.43,23.27,22.05,23.00,15900153
17-Aug-18,22.48,22.65,22.06,22.48,15900153
16-Aug-18,22.37,22.54,22.01,22.50,15900153
15-Aug-18,22.43,22.65,22.01,22.06,15900153
14-Aug-18,22.06,22.49,21.84,22.41,15900153
13-Aug-18,22.09,22.13,21.66,22.00,15900153
10-Aug-18,22.37,22.43,21.51,21.94,15900153
09-Aug-18,22.63,22.70,22.22,22.34,15900153
08-Aug-18,21.93,22.62,21.93,22.62,15900153
07-Aug-18,22.48,22.48,21.55,21.80,15900153
06-Aug-18,22.20,22.50,22.14,22.23,15900153
03-Aug-18,23.16,23.40,21.82,22.10,15900153
02-Aug-18,22.86,22.86,22.40,22.68,15900153
01-Aug-18,22.20,22.92,22.09,22.75,15900153
31-Jul-18,21.80,22.31,21.65,22.07,15900153
*exoneração de responsabilidade