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
04/07/2022	-0,09%	-0,02	21,65	21,49	21,30	22,48	32M	8.003
01/07/2022	-1,95%	-0,43	21,67	21,85	21,06	21,86	57M	11.542
30/06/2022	1,05%	0,23	22,10	21,55	21,29	22,26	83M	13.911
29/06/2022	1,72%	0,37	21,87	21,51	21,44	22,27	51M	9.461
28/06/2022	-3,54%	-0,79	21,50	22,20	21,35	22,27	58M	11.108
27/06/2022	-0,27%	-0,06	22,29	22,34	22,12	22,76	42M	8.535
24/06/2022	0,04%	0,01	22,35	22,47	21,96	22,55	51M	9.818
23/06/2022	-0,27%	-0,06	22,34	22,38	22,12	23,05	54M	11.393
22/06/2022	-2,14%	-0,49	22,40	22,66	22,18	22,97	51M	7.501
21/06/2022	2,51%	0,56	22,89	22,35	22,07	23,24	133M	22.162
20/06/2022	-2,62%	-0,60	22,33	22,93	22,12	23,11	59M	11.987

17/06/2022	-4,66%	-1,12	22,93	23,54	22,62	23,64	101M	15.339
15/06/2022	0,42%	0,10	24,05	24,25	23,82	24,69	89M	16.070
14/06/2022	-0,37%	-0,09	23,95	24,13	23,41	24,17	120M	21.586
13/06/2022	-3,38%	-0,84	24,04	24,69	23,74	24,69	125M	26.398
10/06/2022	-2,62%	-0,67	24,88	25,28	24,55	25,36	69M	11.694
09/06/2022	2,69%	0,67	25,55	24,89	24,56	25,93	75M	14.184
08/06/2022	-0,08%	-0,02	24,88	24,71	24,59	25,58	60M	11.923
07/06/2022	0,24%	0,06	24,90	24,74	24,26	25,27	49M	9.351
06/06/2022	-2,36%	-0,60	24,84	25,56	24,70	25,80	49M	9.541
03/06/2022	-4,36%	-1,16	25,44	26,46	25,40	26,46	55M	10.151
02/06/2022	0,49%	0,13	26,60	26,75	26,31	27,17	64M	12.482
01/06/2022	-1,23%	-0,33	26,47	26,80	26,47	27,65	54M	8.371
31/05/2022	-1,43%	-0,39	26,80	27,24	26,80	27,65	98M	16.581
30/05/2022	-1,77%	-0,49	27,19	27,83	26,84	28,16	45M	8.666
27/05/2022	1,50%	0,41	27,68	27,35	26,77	27,95	66M	8.663
26/05/2022	5,41%	1,40	27,27	25,79	25,56	27,56	126M	17.245
25/05/2022	3,65%	0,91	25,87	24,75	24,57	26,29	217M	19.896
24/05/2022	0,65%	0,16	24,96	24,75	24,37	25,33	101M	15.694
23/05/2022	-1,55%	-0,39	24,80	25,17	24,21	25,51	191M	15.577
20/05/2022	2,48%	0,61	25,19	24,82	24,47	25,30	133M	9.123
19/05/2022	0,12%	0,03	24,58	24,37	24,16	24,71	72M	9.971
18/05/2022	-1,41%	-0,35	24,55	24,56	24,36	24,94	74M	13.184
17/05/2022	2,98%	0,72	24,90	24,52	24,26	25,23	395M	14.864
16/05/2022	-0,08%	-0,02	24,18	24,25	23,85	24,47	100M	15.382
13/05/2022	-0,53%	-0,13	24,20	24,40	23,27	24,51	288M	27.895
12/05/2022	3,58%	0,84	24,33	23,27	22,78	24,58	243M	44.258
11/05/2022	-4,36%	-1,07	23,49	24,55	23,24	24,75	112M	18.107
10/05/2022	-2,00%	-0,50	24,56	25,52	24,48	25,66	109M	20.977
09/05/2022	-1,99%	-0,51	25,06	25,25	25,03	25,65	94M	19.746
06/05/2022	-1,73%	-0,45	25,57	25,80	25,21	25,99	173M	31.075
05/05/2022	-4,34%	-1,18	26,02	26,45	25,34	26,63	92M	18.181
04/05/2022	4,06%	1,06	27,20	26,13	25,29	27,20	150M	16.970
03/05/2022	-0,34%	-0,09	26,14	26,31	25,63	26,72	98M	17.795
02/05/2022	-1,24%	-0,33	26,23	26,31	25,74	26,62	80M	16.136
29/04/2022	-4,43%	-1,23	26,56	28,08	26,22	28,38	140M	16.939
28/04/2022	-0,75%	-0,21	27,79	28,08	27,36	28,08	190M	18.367
27/04/2022	-0,71%	-0,20	28,00	28,35	27,98	28,43	98M	17.923
26/04/2022	-1,91%	-0,55	28,20	28,53	27,65	28,60	83M	16.074
25/04/2022	0,95%	0,27	28,75	28,22	28,05	29,04	135M	21.751
22/04/2022	-4,14%	-1,23	28,48	29,33	28,00	29,39	103M	13.473
20/04/2022	-1,49%	-0,45	29,71	30,14	29,53	30,44	119M	13.979
19/04/2022	0,37%	0,11	30,16	29,81	29,36	30,26	198M	18.151
18/04/2022	0,37%	0,11	30,05	29,61	29,52	30,27	174M	14.745
14/04/2022	-1,48%	-0,45	29,94	30,31	29,23	30,34	83M	8.602
13/04/2022	-1,17%	-0,36	30,39	30,82	29,68	30,82	125M	18.947
12/04/2022	-1,95%	-0,61	30,75	31,65	30,51	31,68	98M	12.864
11/04/2022	-2,79%	-0,90	31,36	31,84	31,10	31,96	75M	11.760
08/04/2022	-1,98%	-0,65	32,26	32,61	31,80	32,61	63M	9.819
07/04/2022	-0,72%	-0,24	32,91	32,62	32,33	33,07	133M	13.246
06/04/2022	-2,50%	-0,85	33,15	33,76	32,70	33,81	261M	10.672
05/04/2022	-2,35%	-0,82	34,00	34,87	33,86	34,93	70M	9.630
04/04/2022	0,35%	0,12	34,82	34,54	34,43	35,05	213M	7.736
01/04/2022	0,93%	0,32	34,70	34,75	34,08	34,84	203M	19.394
31/03/2022	0,50%	0,17	34,38	34,11	34,08	34,66	121M	11.660
30/03/2022	-2,23%	-0,78	34,21	34,90	33,84	34,90	118M	11.301
29/03/2022	1,21%	0,42	34,99	34,87	34,71	35,31	125M	11.812
28/03/2022	-0,69%	-0,24	34,57	34,76	34,24	34,84	51M	7.276
25/03/2022	0,17%	0,06	34,81	34,78	34,58	35,00	85M	10.734
24/03/2022	0,43%	0,15	34,75	34,61	34,48	35,03	98M	13.005
23/03/2022	-0,17%	-0,06	34,60	34,52	34,25	34,77	66M	8.125
22/03/2022	1,23%	0,42	34,66	34,50	34,26	34,80	144M	16.462
21/03/2022	-0,78%	-0,27	34,24	34,45	33,88	34,48	131M	14.843
18/03/2022	1,95%	0,66	34,51	33,67	33,62	34,63	138M	10.992
17/03/2022	-1,17%	-0,40	33,85	34,25	33,50	34,25	111M	10.620
16/03/2022	2,24%	0,75	34,25	33,60	33,11	34,26	136M	13.970
15/03/2022	0,00%	0,00	33,50	33,22	32,63	33,65	196M	14.618
14/03/2022	-1,38%	-0,47	33,50	34,10	33,20	34,20	136M	16.341
11/03/2022	-0,09%	-0,03	33,97	33,66	33,51	34,35	151M	14.776
10/03/2022	-1,96%	-0,68	34,00	34,26	32,90	34,38	115M	16.925
09/03/2022	0,70%	0,24	34,68	34,50	34,35	35,06	240M	31.552
08/03/2022	0,73%	0,25	34,44	34,41	34,03	34,70	188M	24.202
07/03/2022	-1,47%	-0,51	34,19	34,32	33,75	35,08	204M	25.645
04/03/2022	-0,43%	-0,15	34,70	34,60	34,01	34,81	196M	19.555
03/03/2022	-0,29%	-0,10	34,85	35,00	34,28	35,50	440M	30.635
02/03/2022	-0,71%	-0,25	34,95	34,30	33,15	34,98	287M	28.048
25/02/2022	-1,23%	-0,44	35,20	35,22	34,34	35,79	643M	53.436
24/02/2022	15,19%	4,70	35,64	38,00	34,00	38,21	1.861M	9.057
23/02/2022	25,16%	6,22	30,94	24,84	24,29	30,94	149M	12.006
22/02/2022	0,94%	0,23	24,72	24,54	24,54	25,76	65M	9.787
21/02/2022	-4,89%	-1,26	24,49	25,49	24,46	25,61	53M	8.717
18/02/2022	-1,19%	-0,31	25,75	26,28	25,45	26,35	50M	8.291
17/02/2022	0,97%	0,25	26,06	25,99	25,66	26,69	170M	10.385
16/02/2022	0,90%	0,23	25,81	25,62	25,44	25,97	45M	10.086
15/02/2022	0,83%	0,21	25,58	25,48	25,29	25,87	59M	9.841
14/02/2022	-0,16%	-0,04	25,37	25,49	25,06	25,71	58M	11.371
11/02/2022	0,67%	0,17	25,41	25,27	25,21	26,04	86M	17.705
10/02/2022	1,16%	0,29	25,24	24,97	24,63	25,53	58M	13.458
09/02/2022	1,88%	0,46	24,95	24,48	24,39	25,04	101M	13.355
08/02/2022	2,81%	0,67	24,49	23,71	23,52	24,66	106M	15.556
07/02/2022	-0,67%	-0,16	23,82	23,92	23,47	24,15	58M	8.859
04/02/2022	-3,23%	-0,80	23,98	24,79	23,42	24,80	81M	12.942
03/02/2022	0,12%	0,03	24,78	24,81	24,40	25,40	92M	10.477
02/02/2022	-1,28%	-0,32	24,75	25,11	24,59	25,44	69M	15.800
01/02/2022	-1,30%	-0,33	25,07	25,40	24,65	25,87	86M	17.703
31/01/2022	-1,13%	-0,29	25,40	25,64	25,16	25,75	70M	11.955
28/01/2022	1,22%	0,31	25,69	25,27	25,01	25,87	44M	8.611
27/01/2022	1,32%	0,33	25,38	25,25	25,10	25,94	94M	18.611
26/01/2022	3,68%	0,89	25,05	24,34	24,05	25,24	106M	18.962
25/01/2022	4,45%	1,03	24,16	22,94	22,80	24,35	66M	12.270
24/01/2022	-3,67%	-0,88	23,13	23,80	22,80	24,07	85M	13.164
21/01/2022	-1,48%	-0,36	24,01	24,21	23,73	24,57	83M	15.036
20/01/2022	2,52%	0,60	24,37	23,90	23,69	24,49	86M	14.259
19/01/2022	5,46%	1,23	23,77	22,80	22,62	23,88	95M	22.231
18/01/2022	-2,63%	-0,61	22,54	23,20	22,15	23,39	129M	21.947
17/01/2022	0,52%	0,12	23,15	23,09	22,98	23,54	50M	10.589
14/01/2022	-1,03%	-0,24	23,03	23,26	22,88	23,34	43M	12.579
13/01/2022	-1,48%	-0,35	23,27	23,65	23,05	23,67	85M	19.380
12/01/2022	3,55%	0,81	23,62	22,82	22,72	23,74	79M	16.950
11/01/2022	0,31%	0,07	22,81	22,78	22,65	23,16	54M	13.685
10/01/2022	-3,23%	-0,76	22,74	23,39	22,36	23,50	71M	15.193
07/01/2022	-2,53%	-0,61	23,50	24,06	23,03	24,13	102M	18.913
06/01/2022	-0,78%	-0,19	24,11	24,36	23,69	24,53	111M	21.725
05/01/2022	-0,41%	-0,10	24,30	24,42	24,02	24,77	83M	18.625
04/01/2022	-5,35%	-1,38	24,40	25,80	24,32	26,01	93M	17.323
03/01/2022	-6,22%	-1,71	25,78	27,15	25,71	27,59	106M	22.876
30/12/2021	6,84%	1,76	27,49	25,92	25,75	27,70	150M	19.724
29/12/2021	-1,53%	-0,40	25,73	26,06	25,60	26,35	58M	9.969
28/12/2021	1,44%	0,37	26,13	25,66	25,52	26,13	46M	8.083
27/12/2021	1,22%	0,31	25,76	25,45	25,45	25,80	50M	7.644
23/12/2021	-1,74%	-0,45	25,45	25,70	24,60	25,83	102M	12.059
22/12/2021	0,43%	0,11	25,90	25,90	25,40	26,00	112M	13.034
21/12/2021	-0,35%	-0,09	25,79	25,82	25,43	25,95	63M	12.128
20/12/2021	-	-	25,88	26,00	25,61	26,12	47M	9.241

Date,Open,High,Low,Close,Volume
04-Jul-22,21.49,22.48,21.30,21.65,32250946
01-Jul-22,21.85,21.86,21.06,21.67,56740424
30-Jun-22,21.55,22.26,21.29,22.10,82768627
29-Jun-22,21.51,22.27,21.44,21.87,50852857
28-Jun-22,22.20,22.27,21.35,21.50,57846293
27-Jun-22,22.34,22.76,22.12,22.29,41607966
24-Jun-22,22.47,22.55,21.96,22.35,51421485
23-Jun-22,22.38,23.05,22.12,22.34,54300959
22-Jun-22,22.66,22.97,22.18,22.40,51251044
21-Jun-22,22.35,23.24,22.07,22.89,133333645
20-Jun-22,22.93,23.11,22.12,22.33,58675110
17-Jun-22,23.54,23.64,22.62,22.93,100869201
15-Jun-22,24.25,24.69,23.82,24.05,88664690
14-Jun-22,24.13,24.17,23.41,23.95,119889084
13-Jun-22,24.69,24.69,23.74,24.04,125111180
10-Jun-22,25.28,25.36,24.55,24.88,68874266
09-Jun-22,24.89,25.93,24.56,25.55,74734166
08-Jun-22,24.71,25.58,24.59,24.88,59523018
07-Jun-22,24.74,25.27,24.26,24.90,48970076
06-Jun-22,25.56,25.80,24.70,24.84,49289893
03-Jun-22,26.46,26.46,25.40,25.44,54674439
02-Jun-22,26.75,27.17,26.31,26.60,63591725
01-Jun-22,26.80,27.65,26.47,26.47,54348922
31-May-22,27.24,27.65,26.80,26.80,98115544
30-May-22,27.83,28.16,26.84,27.19,45414660
27-May-22,27.35,27.95,26.77,27.68,66307559
26-May-22,25.79,27.56,25.56,27.27,126077493
25-May-22,24.75,26.29,24.57,25.87,216547251
24-May-22,24.75,25.33,24.37,24.96,100644124
23-May-22,25.17,25.51,24.21,24.80,190921337
20-May-22,24.82,25.30,24.47,25.19,133096435
19-May-22,24.37,24.71,24.16,24.58,71614187
18-May-22,24.56,24.94,24.36,24.55,73598097
17-May-22,24.52,25.23,24.26,24.90,394696694
16-May-22,24.25,24.47,23.85,24.18,99727243
13-May-22,24.40,24.51,23.27,24.20,287858921
12-May-22,23.27,24.58,22.78,24.33,243285822
11-May-22,24.55,24.75,23.24,23.49,112291672
10-May-22,25.52,25.66,24.48,24.56,108661948
09-May-22,25.25,25.65,25.03,25.06,93979671
06-May-22,25.80,25.99,25.21,25.57,173058194
05-May-22,26.45,26.63,25.34,26.02,92336575
04-May-22,26.13,27.20,25.29,27.20,150295736
03-May-22,26.31,26.72,25.63,26.14,98321888
02-May-22,26.31,26.62,25.74,26.23,80367660
29-Apr-22,28.08,28.38,26.22,26.56,140044532
28-Apr-22,28.08,28.08,27.36,27.79,189857192
27-Apr-22,28.35,28.43,27.98,28.00,97701049
26-Apr-22,28.53,28.60,27.65,28.20,83223372
25-Apr-22,28.22,29.04,28.05,28.75,135023303
22-Apr-22,29.33,29.39,28.00,28.48,102988389
20-Apr-22,30.14,30.44,29.53,29.71,118540246
19-Apr-22,29.81,30.26,29.36,30.16,197950109
18-Apr-22,29.61,30.27,29.52,30.05,174249303
14-Apr-22,30.31,30.34,29.23,29.94,82571665
13-Apr-22,30.82,30.82,29.68,30.39,125095801
12-Apr-22,31.65,31.68,30.51,30.75,97650210
11-Apr-22,31.84,31.96,31.10,31.36,75205648
08-Apr-22,32.61,32.61,31.80,32.26,63414979
07-Apr-22,32.62,33.07,32.33,32.91,133158352
06-Apr-22,33.76,33.81,32.70,33.15,261187513
05-Apr-22,34.87,34.93,33.86,34.00,70027411
04-Apr-22,34.54,35.05,34.43,34.82,212903164
01-Apr-22,34.75,34.84,34.08,34.70,203437577
31-Mar-22,34.11,34.66,34.08,34.38,121070430
30-Mar-22,34.90,34.90,33.84,34.21,118484705
29-Mar-22,34.87,35.31,34.71,34.99,124926384
28-Mar-22,34.76,34.84,34.24,34.57,50731924
25-Mar-22,34.78,35.00,34.58,34.81,84883852
24-Mar-22,34.61,35.03,34.48,34.75,98189825
23-Mar-22,34.52,34.77,34.25,34.60,66129456
22-Mar-22,34.50,34.80,34.26,34.66,144016476
21-Mar-22,34.45,34.48,33.88,34.24,130920481
18-Mar-22,33.67,34.63,33.62,34.51,137524961
17-Mar-22,34.25,34.25,33.50,33.85,110923320
16-Mar-22,33.60,34.26,33.11,34.25,136375870
15-Mar-22,33.22,33.65,32.63,33.50,196062562
14-Mar-22,34.10,34.20,33.20,33.50,135616439
11-Mar-22,33.66,34.35,33.51,33.97,150507489
10-Mar-22,34.26,34.38,32.90,34.00,114591668
09-Mar-22,34.50,35.06,34.35,34.68,239946788
08-Mar-22,34.41,34.70,34.03,34.44,187701840
07-Mar-22,34.32,35.08,33.75,34.19,203596147
04-Mar-22,34.60,34.81,34.01,34.70,196214845
03-Mar-22,35.00,35.50,34.28,34.85,440373769
02-Mar-22,34.30,34.98,33.15,34.95,287202457
25-Feb-22,35.22,35.79,34.34,35.20,643031364
24-Feb-22,38.00,38.21,34.00,35.64,1861229214
23-Feb-22,24.84,30.94,24.29,30.94,149211376
22-Feb-22,24.54,25.76,24.54,24.72,65164208
21-Feb-22,25.49,25.61,24.46,24.49,52842113
18-Feb-22,26.28,26.35,25.45,25.75,49578445
17-Feb-22,25.99,26.69,25.66,26.06,169858820
16-Feb-22,25.62,25.97,25.44,25.81,45041257
15-Feb-22,25.48,25.87,25.29,25.58,58632517
14-Feb-22,25.49,25.71,25.06,25.37,58403936
11-Feb-22,25.27,26.04,25.21,25.41,85911277
10-Feb-22,24.97,25.53,24.63,25.24,58345526
09-Feb-22,24.48,25.04,24.39,24.95,100709701
08-Feb-22,23.71,24.66,23.52,24.49,105727630
07-Feb-22,23.92,24.15,23.47,23.82,57858498
04-Feb-22,24.79,24.80,23.42,23.98,80910287
03-Feb-22,24.81,25.40,24.40,24.78,91884381
02-Feb-22,25.11,25.44,24.59,24.75,69184790
01-Feb-22,25.40,25.87,24.65,25.07,86098764
31-Jan-22,25.64,25.75,25.16,25.40,69933708
28-Jan-22,25.27,25.87,25.01,25.69,44421502
27-Jan-22,25.25,25.94,25.10,25.38,93958015
26-Jan-22,24.34,25.24,24.05,25.05,105577206
25-Jan-22,22.94,24.35,22.80,24.16,66115486
24-Jan-22,23.80,24.07,22.80,23.13,84593674
21-Jan-22,24.21,24.57,23.73,24.01,83478590
20-Jan-22,23.90,24.49,23.69,24.37,86465027
19-Jan-22,22.80,23.88,22.62,23.77,95497265
18-Jan-22,23.20,23.39,22.15,22.54,128532361
17-Jan-22,23.09,23.54,22.98,23.15,49646958
14-Jan-22,23.26,23.34,22.88,23.03,42725557
13-Jan-22,23.65,23.67,23.05,23.27,84978068
12-Jan-22,22.82,23.74,22.72,23.62,79199304
11-Jan-22,22.78,23.16,22.65,22.81,54189830
10-Jan-22,23.39,23.50,22.36,22.74,70880270
07-Jan-22,24.06,24.13,23.03,23.50,101895445
06-Jan-22,24.36,24.53,23.69,24.11,111250718
05-Jan-22,24.42,24.77,24.02,24.30,82781928
04-Jan-22,25.80,26.01,24.32,24.40,92538252
03-Jan-22,27.15,27.59,25.71,25.78,106059016
30-Dec-21,25.92,27.70,25.75,27.49,149719701
29-Dec-21,26.06,26.35,25.60,25.73,57621181
28-Dec-21,25.66,26.13,25.52,26.13,46114769
27-Dec-21,25.45,25.80,25.45,25.76,50425380
23-Dec-21,25.70,25.83,24.60,25.45,102263316
22-Dec-21,25.90,26.00,25.40,25.90,111623610
21-Dec-21,25.82,25.95,25.43,25.79,63487740
20-Dec-21,26.00,26.12,25.61,25.88,47191684

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SULA11