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
21/09/2020	2,86%	1,14	40,98	39,84	39,32	40,98	104M	13.646
18/09/2020	-3,44%	-1,42	39,84	40,89	39,84	41,26	134M	14.955
17/09/2020	0,02%	0,01	41,26	40,99	40,43	41,28	66M	10.189
16/09/2020	-0,46%	-0,19	41,25	41,44	41,11	42,09	79M	12.532
15/09/2020	-1,05%	-0,44	41,44	42,16	41,08	42,28	108M	12.665
14/09/2020	1,11%	0,46	41,88	41,89	41,29	42,20	68M	10.727
11/09/2020	-1,29%	-0,54	41,42	42,11	40,72	42,12	97M	14.885
10/09/2020	-3,52%	-1,53	41,96	43,57	41,91	43,57	122M	16.711
09/09/2020	-0,02%	-0,01	43,49	43,50	42,68	44,09	99M	10.864
08/09/2020	-1,32%	-0,58	43,50	43,31	43,29	44,16	71M	8.802
04/09/2020	0,41%	0,18	44,08	43,83	42,78	44,25	80M	10.646

03/09/2020	-0,61%	-0,27	43,90	44,25	42,90	44,72	103M	14.461
02/09/2020	-0,05%	-0,02	44,17	44,20	43,57	44,36	82M	9.144
01/09/2020	2,34%	1,01	44,19	43,52	43,38	44,19	169M	21.259
31/08/2020	-3,62%	-1,62	43,18	44,28	43,18	44,38	194M	21.229
28/08/2020	1,82%	0,80	44,80	44,10	44,10	45,11	121M	14.267
27/08/2020	-1,39%	-0,62	44,00	44,48	43,41	44,97	95M	13.284
26/08/2020	-1,76%	-0,80	44,62	45,50	44,02	46,06	167M	20.200
25/08/2020	-0,61%	-0,28	45,42	45,70	45,42	46,52	102M	12.764
24/08/2020	-1,08%	-0,50	45,70	45,94	45,08	46,38	197M	15.236
21/08/2020	-1,18%	-0,55	46,20	46,65	45,73	46,84	167M	17.985
20/08/2020	0,73%	0,34	46,75	45,42	44,83	47,18	128M	15.336
19/08/2020	-4,23%	-2,05	46,41	48,40	46,24	48,64	124M	17.110
18/08/2020	2,80%	1,32	48,46	47,72	46,89	48,51	110M	12.939
17/08/2020	-0,97%	-0,46	47,14	47,36	45,81	47,89	137M	16.578
14/08/2020	1,17%	0,55	47,60	47,20	46,65	48,15	127M	16.965
13/08/2020	-1,71%	-0,82	47,05	47,98	46,62	48,66	130M	15.985
12/08/2020	-3,53%	-1,75	47,87	49,62	47,55	49,77	212M	21.967
11/08/2020	1,06%	0,52	49,62	49,44	48,97	49,94	130M	14.203
10/08/2020	-0,61%	-0,30	49,10	49,40	47,83	49,59	135M	19.191
07/08/2020	-2,91%	-1,48	49,40	50,10	48,54	51,53	319M	30.430
06/08/2020	0,20%	0,10	50,88	52,86	50,07	53,26	428M	42.247
05/08/2020	1,07%	0,54	50,78	50,20	50,06	51,70	148M	17.127
04/08/2020	0,38%	0,19	50,24	50,05	48,08	51,35	146M	17.822
03/08/2020	-1,28%	-0,65	50,05	51,12	49,71	51,19	172M	16.861
31/07/2020	-0,29%	-0,15	50,70	51,43	50,15	51,52	198M	14.308
30/07/2020	-1,13%	-0,58	50,85	50,80	50,14	51,92	144M	12.046
29/07/2020	4,07%	2,01	51,43	49,30	49,30	51,43	101M	9.907
28/07/2020	-1,16%	-0,58	49,42	50,00	49,18	50,19	98M	12.212
27/07/2020	-2,02%	-1,03	50,00	51,39	49,89	52,01	102M	12.349
24/07/2020	1,47%	0,74	51,03	49,85	49,01	51,29	116M	13.616
23/07/2020	-1,74%	-0,89	50,29	50,97	49,53	51,30	94M	11.559
22/07/2020	0,77%	0,39	51,18	50,94	50,18	51,50	136M	14.701
21/07/2020	-1,17%	-0,60	50,79	51,90	50,01	52,50	159M	16.764
20/07/2020	4,83%	2,37	51,39	49,02	48,61	51,47	180M	20.603
17/07/2020	5,24%	2,44	49,02	46,89	46,58	49,02	102M	11.332
16/07/2020	-0,68%	-0,32	46,58	47,10	45,79	47,10	88M	11.437
15/07/2020	-1,49%	-0,71	46,90	47,70	46,18	47,98	137M	16.191
14/07/2020	1,34%	0,63	47,61	46,75	46,04	47,61	120M	14.092
13/07/2020	-2,12%	-1,02	46,98	48,48	46,64	48,90	299M	12.455
10/07/2020	2,13%	1,00	48,00	46,99	46,42	48,00	100M	7.623
09/07/2020	-0,93%	-0,44	47,00	47,42	46,42	47,63	231M	10.138
08/07/2020	-0,17%	-0,08	47,44	47,86	47,15	48,84	114M	13.802
07/07/2020	-1,12%	-0,54	47,52	48,07	46,75	48,09	127M	12.655
06/07/2020	-0,91%	-0,44	48,06	49,33	47,55	49,53	133M	12.200
03/07/2020	4,98%	2,30	48,50	46,34	45,64	48,87	142M	12.338
02/07/2020	-0,43%	-0,20	46,20	47,00	46,02	47,55	102M	12.484
01/07/2020	2,95%	1,33	46,40	45,39	44,99	46,41	141M	16.216
30/06/2020	-1,92%	-0,88	45,07	45,56	44,71	46,50	157M	15.422
29/06/2020	0,75%	0,34	45,95	46,19	44,64	46,36	118M	10.277
26/06/2020	-1,85%	-0,86	45,61	46,47	45,06	46,95	126M	12.456
25/06/2020	4,99%	2,21	46,47	44,25	43,82	46,66	130M	12.609
24/06/2020	-0,76%	-0,34	44,26	44,45	42,71	45,42	119M	12.957
23/06/2020	-0,07%	-0,03	44,60	45,12	44,36	46,65	120M	12.894
22/06/2020	-0,95%	-0,43	44,63	45,49	44,09	46,64	103M	13.752
19/06/2020	3,02%	1,32	45,06	44,60	44,51	46,67	319M	23.589
18/06/2020	4,14%	1,74	43,74	41,69	41,41	44,16	176M	22.465
17/06/2020	-0,38%	-0,16	42,00	42,58	41,41	43,06	340M	27.559
16/06/2020	-3,19%	-1,39	42,16	44,16	41,90	45,19	208M	23.515
15/06/2020	-2,70%	-1,21	43,55	43,39	43,31	44,84	130M	18.176
12/06/2020	-0,69%	-0,31	44,76	43,42	43,14	45,16	139M	22.599
10/06/2020	-1,64%	-0,75	45,07	46,39	44,51	47,23	104M	14.175
09/06/2020	-1,04%	-0,48	45,82	45,67	44,60	46,08	150M	18.178
08/06/2020	0,43%	0,20	46,30	47,55	45,87	47,80	299M	19.797
05/06/2020	-1,50%	-0,70	46,10	48,00	45,67	48,76	226M	20.695
04/06/2020	-1,56%	-0,74	46,80	47,22	46,35	48,05	133M	12.472
03/06/2020	3,35%	1,54	47,54	45,93	44,87	47,54	236M	20.028
02/06/2020	0,86%	0,39	46,00	46,19	45,55	46,90	98M	12.427
01/06/2020	1,69%	0,76	45,61	45,00	44,97	46,47	129M	16.003
29/05/2020	1,95%	0,86	44,85	43,41	42,87	44,85	207M	19.100
28/05/2020	-0,05%	-0,02	43,99	43,68	43,09	45,10	121M	16.169
27/05/2020	-0,18%	-0,08	44,01	43,74	43,33	45,60	115M	13.714
26/05/2020	1,82%	0,79	44,09	44,04	43,04	44,84	101M	14.954
25/05/2020	4,97%	2,05	43,30	42,45	42,12	44,50	88M	11.115
22/05/2020	-3,33%	-1,42	41,25	42,79	41,08	42,93	120M	16.809
21/05/2020	4,94%	2,01	42,67	40,47	40,47	43,15	116M	17.939
20/05/2020	1,70%	0,68	40,66	40,04	39,76	41,23	156M	23.391
19/05/2020	2,51%	0,98	39,98	38,99	38,72	40,76	140M	17.952
18/05/2020	5,55%	2,05	39,00	38,00	37,30	39,73	159M	19.413
15/05/2020	-2,43%	-0,92	36,95	37,00	35,58	37,75	184M	24.792
14/05/2020	-6,91%	-2,81	37,87	37,99	35,14	38,50	508M	54.617
13/05/2020	0,00%	0,00	40,68	40,95	40,00	41,85	137M	18.290
12/05/2020	-2,80%	-1,17	40,68	41,90	40,68	43,13	109M	14.410
11/05/2020	-3,59%	-1,56	41,85	43,30	41,85	43,50	91M	12.113
08/05/2020	-1,52%	-0,67	43,41	44,99	43,41	45,02	96M	12.462
07/05/2020	-1,25%	-0,56	44,08	45,01	42,87	45,04	135M	17.084
06/05/2020	1,50%	0,66	44,64	44,15	42,61	45,34	129M	14.239
05/05/2020	2,52%	1,08	43,98	43,38	42,84	44,78	128M	13.094
04/05/2020	-4,13%	-1,85	42,90	42,80	41,90	44,05	118M	15.417
30/04/2020	-6,07%	-2,89	44,75	46,75	44,67	47,20	184M	15.298
29/04/2020	1,64%	0,77	47,64	47,00	45,81	48,13	127M	16.174
28/04/2020	4,48%	2,01	46,87	45,26	44,66	46,87	83M	10.373
27/04/2020	1,29%	0,57	44,86	44,63	43,24	45,62	156M	19.117
24/04/2020	-2,44%	-1,11	44,29	44,00	40,42	44,72	180M	24.050
23/04/2020	-4,62%	-2,20	45,40	47,44	44,00	48,60	250M	25.809
22/04/2020	3,93%	1,80	47,60	45,80	45,20	47,79	158M	17.603
20/04/2020	5,41%	2,35	45,80	42,51	42,26	46,32	137M	18.044
17/04/2020	2,60%	1,10	43,45	43,06	42,62	44,15	125M	15.728
16/04/2020	-2,44%	-1,06	42,35	43,51	42,35	44,79	149M	16.982
15/04/2020	-1,96%	-0,87	43,41	43,36	42,66	44,50	176M	17.765
14/04/2020	8,66%	3,53	44,28	41,51	41,36	45,28	157M	18.735
13/04/2020	3,69%	1,45	40,75	39,26	38,59	41,58	157M	20.334
09/04/2020	-3,56%	-1,45	39,30	41,50	39,30	41,82	140M	15.497
08/04/2020	2,59%	1,03	40,75	39,92	39,09	42,29	84M	11.762
07/04/2020	2,98%	1,15	39,72	41,50	39,43	44,44	131M	17.250
06/04/2020	12,42%	4,26	38,57	35,21	35,21	38,61	110M	15.155
03/04/2020	-3,49%	-1,24	34,31	35,37	33,12	36,06	117M	18.355
02/04/2020	3,52%	1,21	35,55	33,94	33,56	36,06	228M	11.927
01/04/2020	1,60%	0,54	34,34	32,80	31,98	34,56	255M	18.359
31/03/2020	-5,85%	-2,10	33,80	35,68	33,67	35,96	107M	14.193
30/03/2020	-0,28%	-0,10	35,90	36,32	35,16	37,42	86M	12.223
27/03/2020	-6,47%	-2,49	36,00	36,00	35,63	37,60	153M	15.387
26/03/2020	7,04%	2,53	38,49	35,22	35,22	39,30	219M	13.077
25/03/2020	10,27%	3,35	35,96	32,32	31,27	37,25	213M	24.164
24/03/2020	11,98%	3,49	32,61	30,70	30,70	33,99	187M	17.918
23/03/2020	-3,77%	-1,14	29,12	31,11	28,09	31,94	147M	22.572
20/03/2020	5,44%	1,56	30,26	29,15	29,15	32,71	231M	38.575
19/03/2020	8,30%	2,20	28,70	25,00	23,33	29,93	350M	19.467
18/03/2020	-13,34%	-4,08	26,50	28,00	23,08	28,63	196M	29.345
17/03/2020	-3,69%	-1,17	30,58	32,68	30,50	33,03	284M	29.789
16/03/2020	-17,55%	-6,76	31,75	32,78	30,37	32,97	291M	32.109
13/03/2020	4,11%	1,52	38,51	41,41	34,53	41,44	359M	33.515
12/03/2020	-12,88%	-5,47	36,99	30,00	29,95	36,99	120M	9.082
11/03/2020	-	-	42,46	43,80	36,52	44,74	224M	25.813

Date,Open,High,Low,Close,Volume
21-Sep-20,39.84,40.98,39.32,40.98,104301838
18-Sep-20,40.89,41.26,39.84,39.84,133547819
17-Sep-20,40.99,41.28,40.43,41.26,65602055
16-Sep-20,41.44,42.09,41.11,41.25,79310736
15-Sep-20,42.16,42.28,41.08,41.44,107566361
14-Sep-20,41.89,42.20,41.29,41.88,68220715
11-Sep-20,42.11,42.12,40.72,41.42,96548172
10-Sep-20,43.57,43.57,41.91,41.96,122133299
09-Sep-20,43.50,44.09,42.68,43.49,98887451
08-Sep-20,43.31,44.16,43.29,43.50,71053103
04-Sep-20,43.83,44.25,42.78,44.08,79971180
03-Sep-20,44.25,44.72,42.90,43.90,103083011
02-Sep-20,44.20,44.36,43.57,44.17,81774280
01-Sep-20,43.52,44.19,43.38,44.19,168656873
31-Aug-20,44.28,44.38,43.18,43.18,193852907
28-Aug-20,44.10,45.11,44.10,44.80,120581168
27-Aug-20,44.48,44.97,43.41,44.00,95419226
26-Aug-20,45.50,46.06,44.02,44.62,167470316
25-Aug-20,45.70,46.52,45.42,45.42,102492061
24-Aug-20,45.94,46.38,45.08,45.70,196705052
21-Aug-20,46.65,46.84,45.73,46.20,166644880
20-Aug-20,45.42,47.18,44.83,46.75,128144029
19-Aug-20,48.40,48.64,46.24,46.41,124090845
18-Aug-20,47.72,48.51,46.89,48.46,110398154
17-Aug-20,47.36,47.89,45.81,47.14,136792047
14-Aug-20,47.20,48.15,46.65,47.60,127078077
13-Aug-20,47.98,48.66,46.62,47.05,130250909
12-Aug-20,49.62,49.77,47.55,47.87,212086623
11-Aug-20,49.44,49.94,48.97,49.62,129579225
10-Aug-20,49.40,49.59,47.83,49.10,134556845
07-Aug-20,50.10,51.53,48.54,49.40,318725435
06-Aug-20,52.86,53.26,50.07,50.88,427728166
05-Aug-20,50.20,51.70,50.06,50.78,148360786
04-Aug-20,50.05,51.35,48.08,50.24,145622945
03-Aug-20,51.12,51.19,49.71,50.05,171899019
31-Jul-20,51.43,51.52,50.15,50.70,198169024
30-Jul-20,50.80,51.92,50.14,50.85,144296558
29-Jul-20,49.30,51.43,49.30,51.43,100887042
28-Jul-20,50.00,50.19,49.18,49.42,98064142
27-Jul-20,51.39,52.01,49.89,50.00,102142223
24-Jul-20,49.85,51.29,49.01,51.03,116152358
23-Jul-20,50.97,51.30,49.53,50.29,93877173
22-Jul-20,50.94,51.50,50.18,51.18,135550265
21-Jul-20,51.90,52.50,50.01,50.79,158905149
20-Jul-20,49.02,51.47,48.61,51.39,180434532
17-Jul-20,46.89,49.02,46.58,49.02,102358326
16-Jul-20,47.10,47.10,45.79,46.58,88267479
15-Jul-20,47.70,47.98,46.18,46.90,136909517
14-Jul-20,46.75,47.61,46.04,47.61,119614374
13-Jul-20,48.48,48.90,46.64,46.98,299281934
10-Jul-20,46.99,48.00,46.42,48.00,99564732
09-Jul-20,47.42,47.63,46.42,47.00,230604870
08-Jul-20,47.86,48.84,47.15,47.44,113707888
07-Jul-20,48.07,48.09,46.75,47.52,127457026
06-Jul-20,49.33,49.53,47.55,48.06,132828644
03-Jul-20,46.34,48.87,45.64,48.50,142451022
02-Jul-20,47.00,47.55,46.02,46.20,102472144
01-Jul-20,45.39,46.41,44.99,46.40,140686385
30-Jun-20,45.56,46.50,44.71,45.07,156783877
29-Jun-20,46.19,46.36,44.64,45.95,117588024
26-Jun-20,46.47,46.95,45.06,45.61,125594739
25-Jun-20,44.25,46.66,43.82,46.47,129796705
24-Jun-20,44.45,45.42,42.71,44.26,119000619
23-Jun-20,45.12,46.65,44.36,44.60,119572478
22-Jun-20,45.49,46.64,44.09,44.63,102962442
19-Jun-20,44.60,46.67,44.51,45.06,319050637
18-Jun-20,41.69,44.16,41.41,43.74,176074007
17-Jun-20,42.58,43.06,41.41,42.00,340173025
16-Jun-20,44.16,45.19,41.90,42.16,208045926
15-Jun-20,43.39,44.84,43.31,43.55,129657672
12-Jun-20,43.42,45.16,43.14,44.76,139198395
10-Jun-20,46.39,47.23,44.51,45.07,104422691
09-Jun-20,45.67,46.08,44.60,45.82,150420726
08-Jun-20,47.55,47.80,45.87,46.30,299443587
05-Jun-20,48.00,48.76,45.67,46.10,226341147
04-Jun-20,47.22,48.05,46.35,46.80,133244609
03-Jun-20,45.93,47.54,44.87,47.54,236360712
02-Jun-20,46.19,46.90,45.55,46.00,98123910
01-Jun-20,45.00,46.47,44.97,45.61,128876855
29-May-20,43.41,44.85,42.87,44.85,206555398
28-May-20,43.68,45.10,43.09,43.99,121499532
27-May-20,43.74,45.60,43.33,44.01,115094727
26-May-20,44.04,44.84,43.04,44.09,101258107
25-May-20,42.45,44.50,42.12,43.30,88232242
22-May-20,42.79,42.93,41.08,41.25,120218879
21-May-20,40.47,43.15,40.47,42.67,116421719
20-May-20,40.04,41.23,39.76,40.66,156102182
19-May-20,38.99,40.76,38.72,39.98,140466499
18-May-20,38.00,39.73,37.30,39.00,159073284
15-May-20,37.00,37.75,35.58,36.95,183600754
14-May-20,37.99,38.50,35.14,37.87,507774248
13-May-20,40.95,41.85,40.00,40.68,137285196
12-May-20,41.90,43.13,40.68,40.68,108838770
11-May-20,43.30,43.50,41.85,41.85,90507775
08-May-20,44.99,45.02,43.41,43.41,96216622
07-May-20,45.01,45.04,42.87,44.08,134761231
06-May-20,44.15,45.34,42.61,44.64,128790987
05-May-20,43.38,44.78,42.84,43.98,127630786
04-May-20,42.80,44.05,41.90,42.90,117801399
30-Apr-20,46.75,47.20,44.67,44.75,183509918
29-Apr-20,47.00,48.13,45.81,47.64,127267747
28-Apr-20,45.26,46.87,44.66,46.87,83299797
27-Apr-20,44.63,45.62,43.24,44.86,156393643
24-Apr-20,44.00,44.72,40.42,44.29,180320243
23-Apr-20,47.44,48.60,44.00,45.40,249701207
22-Apr-20,45.80,47.79,45.20,47.60,157972292
20-Apr-20,42.51,46.32,42.26,45.80,137100549
17-Apr-20,43.06,44.15,42.62,43.45,124959929
16-Apr-20,43.51,44.79,42.35,42.35,148794423
15-Apr-20,43.36,44.50,42.66,43.41,175777117
14-Apr-20,41.51,45.28,41.36,44.28,157147479
13-Apr-20,39.26,41.58,38.59,40.75,157404950
09-Apr-20,41.50,41.82,39.30,39.30,140275586
08-Apr-20,39.92,42.29,39.09,40.75,84467384
07-Apr-20,41.50,44.44,39.43,39.72,130752510
06-Apr-20,35.21,38.61,35.21,38.57,109610974
03-Apr-20,35.37,36.06,33.12,34.31,117311419
02-Apr-20,33.94,36.06,33.56,35.55,228350681
01-Apr-20,32.80,34.56,31.98,34.34,255356809
31-Mar-20,35.68,35.96,33.67,33.80,107009626
30-Mar-20,36.32,37.42,35.16,35.90,85950781
27-Mar-20,36.00,37.60,35.63,36.00,153318267
26-Mar-20,35.22,39.30,35.22,38.49,218708107
25-Mar-20,32.32,37.25,31.27,35.96,212784057
24-Mar-20,30.70,33.99,30.70,32.61,187355783
23-Mar-20,31.11,31.94,28.09,29.12,146896692
20-Mar-20,29.15,32.71,29.15,30.26,231423999
19-Mar-20,25.00,29.93,23.33,28.70,350120319
18-Mar-20,28.00,28.63,23.08,26.50,196270044
17-Mar-20,32.68,33.03,30.50,30.58,284151605
16-Mar-20,32.78,32.97,30.37,31.75,290533923
13-Mar-20,41.41,41.44,34.53,38.51,358828093
12-Mar-20,30.00,36.99,29.95,36.99,120212113
11-Mar-20,43.80,44.74,36.52,42.46,224232356

*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
cotação moedas / Bitcoin
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...