Cotação atual, histórico e gráfico do papel: SULA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/11/2019 | 0,47% | 0,24 | 51,74 | 51,61 | 49,97 | 51,74 | 198M | 15.124 |
| 19/11/2019 | 1,12% | 0,57 | 51,50 | 50,95 | 50,85 | 51,85 | 117M | 8.806 |
| 18/11/2019 | -1,11% | -0,57 | 50,93 | 52,01 | 50,52 | 52,71 | 143M | 12.951 |
| 14/11/2019 | 1,98% | 1,00 | 51,50 | 50,70 | 49,71 | 51,52 | 113M | 8.925 |
| 13/11/2019 | -2,42% | -1,25 | 50,50 | 51,75 | 50,11 | 52,74 | 193M | 18.076 |
| 12/11/2019 | -0,48% | -0,25 | 51,75 | 51,65 | 50,60 | 52,24 | 157M | 15.338 |
| 11/11/2019 | 2,89% | 1,46 | 52,00 | 50,08 | 49,89 | 52,00 | 185M | 18.325 |
| 08/11/2019 | 1,90% | 0,94 | 50,54 | 48,86 | 47,25 | 50,97 | 395M | 21.275 |
| 07/11/2019 | 1,54% | 0,75 | 49,60 | 49,00 | 48,74 | 49,98 | 149M | 15.262 |
| 06/11/2019 | 1,31% | 0,63 | 48,85 | 48,00 | 47,92 | 49,36 | 143M | 11.988 |
| 05/11/2019 | -1,83% | -0,90 | 48,22 | 49,50 | 48,02 | 49,50 | 80M | 7.432 |
| 04/11/2019 | -0,37% | -0,18 | 49,12 | 49,32 | 48,39 | 49,60 | 89M | 7.619 |
| 01/11/2019 | 2,09% | 1,01 | 49,30 | 48,40 | 48,01 | 49,30 | 74M | 7.564 |
| 31/10/2019 | -2,03% | -1,00 | 48,29 | 49,30 | 48,04 | 50,08 | 131M | 11.215 |
| 30/10/2019 | -0,48% | -0,24 | 49,29 | 49,08 | 48,64 | 49,48 | 99M | 7.309 |
| 29/10/2019 | -0,34% | -0,17 | 49,53 | 49,48 | 48,92 | 49,69 | 74M | 8.416 |
| 28/10/2019 | -1,56% | -0,79 | 49,70 | 50,07 | 49,33 | 50,65 | 130M | 9.207 |
| 25/10/2019 | -0,22% | -0,11 | 50,49 | 50,70 | 49,87 | 51,02 | 70M | 8.250 |
| 24/10/2019 | 0,20% | 0,10 | 50,60 | 50,95 | 50,07 | 51,12 | 92M | 8.217 |
| 23/10/2019 | -1,17% | -0,60 | 50,50 | 51,10 | 50,16 | 51,10 | 138M | 6.741 |
| 22/10/2019 | -0,35% | -0,18 | 51,10 | 51,03 | 50,47 | 51,14 | 104M | 5.599 |
| 21/10/2019 | 1,52% | 0,77 | 51,28 | 50,60 | 49,96 | 51,28 | 86M | 6.837 |
| 18/10/2019 | 3,63% | 1,77 | 50,51 | 48,86 | 48,46 | 50,82 | 331M | 12.987 |
| 17/10/2019 | 0,87% | 0,42 | 48,74 | 48,00 | 47,85 | 48,96 | 148M | 7.777 |
| 16/10/2019 | 0,35% | 0,17 | 48,32 | 48,15 | 47,20 | 48,32 | 91M | 6.310 |
| 15/10/2019 | -1,53% | -0,75 | 48,15 | 48,60 | 47,79 | 48,81 | 139M | 10.714 |
| 14/10/2019 | 1,66% | 0,80 | 48,90 | 48,16 | 47,99 | 48,95 | 48M | 4.760 |
| 11/10/2019 | 1,22% | 0,58 | 48,10 | 47,67 | 47,29 | 48,10 | 49M | 5.591 |
| 10/10/2019 | 0,25% | 0,12 | 47,52 | 47,05 | 46,99 | 47,58 | 80M | 4.489 |
| 09/10/2019 | 1,94% | 0,90 | 47,40 | 46,45 | 45,82 | 47,65 | 93M | 6.843 |
| 08/10/2019 | -1,27% | -0,60 | 46,50 | 47,25 | 46,00 | 47,25 | 103M | 7.578 |
| 07/10/2019 | 0,58% | 0,27 | 47,10 | 46,84 | 46,69 | 47,81 | 85M | 9.985 |
| 04/10/2019 | 1,06% | 0,49 | 46,83 | 46,15 | 45,97 | 47,17 | 115M | 8.360 |
| 03/10/2019 | -0,15% | -0,07 | 46,34 | 46,41 | 45,66 | 46,52 | 87M | 7.876 |
| 02/10/2019 | -2,60% | -1,24 | 46,41 | 47,50 | 46,27 | 47,50 | 74M | 9.359 |
| 01/10/2019 | -0,13% | -0,06 | 47,65 | 47,76 | 47,04 | 47,85 | 90M | 9.217 |
| 30/09/2019 | 1,08% | 0,51 | 47,71 | 47,30 | 46,30 | 47,89 | 131M | 10.605 |
| 27/09/2019 | 2,36% | 1,09 | 47,20 | 46,00 | 46,00 | 47,20 | 66M | 7.346 |
| 26/09/2019 | 1,10% | 0,50 | 46,11 | 45,70 | 45,14 | 46,77 | 138M | 13.595 |
| 25/09/2019 | 2,66% | 1,18 | 45,61 | 44,30 | 43,78 | 45,61 | 117M | 8.631 |
| 24/09/2019 | -1,27% | -0,57 | 44,43 | 44,85 | 43,90 | 45,27 | 92M | 10.215 |
| 23/09/2019 | -1,94% | -0,89 | 45,00 | 45,76 | 44,38 | 45,77 | 90M | 10.225 |
| 20/09/2019 | -0,04% | -0,02 | 45,89 | 46,50 | 45,15 | 46,50 | 102M | 6.275 |
| 19/09/2019 | -0,52% | -0,24 | 45,91 | 46,09 | 45,33 | 46,53 | 231M | 8.309 |
| 18/09/2019 | -0,54% | -0,25 | 46,15 | 46,70 | 45,81 | 46,70 | 66M | 6.937 |
| 17/09/2019 | 0,94% | 0,43 | 46,40 | 45,72 | 45,19 | 46,45 | 153M | 7.230 |
| 16/09/2019 | -0,28% | -0,13 | 45,97 | 46,10 | 44,92 | 46,15 | 92M | 7.373 |
| 13/09/2019 | 0,66% | 0,30 | 46,10 | 45,79 | 45,24 | 46,10 | 73M | 5.338 |
| 12/09/2019 | -0,28% | -0,13 | 45,80 | 46,01 | 45,16 | 46,01 | 60M | 5.294 |
| 11/09/2019 | 2,07% | 0,93 | 45,93 | 45,60 | 44,69 | 46,14 | 127M | 9.383 |
| 10/09/2019 | 0,56% | 0,25 | 45,00 | 44,60 | 43,37 | 45,00 | 158M | 12.758 |
| 09/09/2019 | -2,70% | -1,24 | 44,75 | 46,48 | 43,96 | 46,48 | 164M | 14.698 |
| 06/09/2019 | -2,15% | -1,01 | 45,99 | 47,20 | 45,67 | 47,20 | 180M | 9.675 |
| 05/09/2019 | 0,43% | 0,20 | 47,00 | 46,91 | 46,20 | 47,22 | 141M | 9.543 |
| 04/09/2019 | 1,41% | 0,65 | 46,80 | 46,51 | 45,88 | 47,28 | 158M | 12.328 |
| 03/09/2019 | -4,19% | -2,02 | 46,15 | 46,01 | 46,00 | 46,66 | 2.908M | 12.592 |
| 02/09/2019 | -0,58% | -0,28 | 48,17 | 48,86 | 47,95 | 49,55 | 173M | 10.947 |
| 30/08/2019 | 0,79% | 0,38 | 48,45 | 48,26 | 46,23 | 48,45 | 178M | 13.247 |
| 29/08/2019 | -2,46% | -1,21 | 48,07 | 49,78 | 47,77 | 49,92 | 169M | 8.949 |
| 28/08/2019 | 2,03% | 0,98 | 49,28 | 47,68 | 47,40 | 49,50 | 57M | 5.851 |
| 27/08/2019 | -1,43% | -0,70 | 48,30 | 48,90 | 47,39 | 48,90 | 115M | 10.008 |
| 26/08/2019 | 0,82% | 0,40 | 49,00 | 49,20 | 48,06 | 49,20 | 115M | 11.515 |
| 23/08/2019 | 5,42% | 2,50 | 48,60 | 51,75 | 48,07 | 51,80 | 304M | 17.433 |
| 22/08/2019 | 2,67% | 1,20 | 46,10 | 46,50 | 45,28 | 47,71 | 103M | 9.326 |
| 21/08/2019 | -0,04% | -0,02 | 44,90 | 45,72 | 44,02 | 45,80 | 65M | 6.267 |
| 20/08/2019 | 0,38% | 0,17 | 44,92 | 45,36 | 44,24 | 45,36 | 102M | 10.735 |
| 19/08/2019 | -1,32% | -0,60 | 44,75 | 45,58 | 44,44 | 46,22 | 74M | 7.584 |
| 16/08/2019 | 2,65% | 1,17 | 45,35 | 44,30 | 44,16 | 45,35 | 78M | 9.186 |
| 15/08/2019 | -1,16% | -0,52 | 44,18 | 45,00 | 43,50 | 45,34 | 59M | 6.911 |
| 14/08/2019 | -2,21% | -1,01 | 44,70 | 45,40 | 43,88 | 45,98 | 86M | 9.080 |
| 13/08/2019 | -1,27% | -0,59 | 45,71 | 45,91 | 45,29 | 46,95 | 73M | 8.086 |
| 12/08/2019 | -1,64% | -0,77 | 46,30 | 46,38 | 45,90 | 46,75 | 46M | 5.546 |
| 09/08/2019 | -0,95% | -0,45 | 47,07 | 47,27 | 46,55 | 47,69 | 51M | 5.527 |
| 08/08/2019 | 2,41% | 1,12 | 47,52 | 47,10 | 44,59 | 47,85 | 92M | 9.806 |
| 07/08/2019 | 7,76% | 3,34 | 46,40 | 43,30 | 42,90 | 46,46 | 85M | 7.722 |
| 06/08/2019 | 4,36% | 1,80 | 43,06 | 41,26 | 41,26 | 43,27 | 158M | 8.975 |
| 05/08/2019 | -1,97% | -0,83 | 41,26 | 41,79 | 40,66 | 41,79 | 64M | 6.801 |
| 02/08/2019 | 0,31% | 0,13 | 42,09 | 41,74 | 41,43 | 42,34 | 51M | 4.450 |
| 01/08/2019 | -0,14% | -0,06 | 41,96 | 41,84 | 41,80 | 42,99 | 42M | 5.011 |
| 31/07/2019 | -1,50% | -0,64 | 42,02 | 42,51 | 41,81 | 42,52 | 59M | 6.576 |
| 30/07/2019 | 0,12% | 0,05 | 42,66 | 42,23 | 42,07 | 43,02 | 56M | 3.224 |
| 29/07/2019 | 2,04% | 0,85 | 42,61 | 41,78 | 41,68 | 42,64 | 25M | 3.920 |
| 26/07/2019 | -0,83% | -0,35 | 41,76 | 42,05 | 41,65 | 42,37 | 29M | 3.425 |
| 25/07/2019 | -0,64% | -0,27 | 42,11 | 42,65 | 42,00 | 42,65 | 39M | 5.543 |
| 24/07/2019 | 1,10% | 0,46 | 42,38 | 41,71 | 41,71 | 42,40 | 22M | 2.991 |
| 23/07/2019 | -1,11% | -0,47 | 41,92 | 42,55 | 41,71 | 42,64 | 46M | 4.419 |
| 22/07/2019 | -1,12% | -0,48 | 42,39 | 42,88 | 42,27 | 43,03 | 24M | 2.747 |
| 19/07/2019 | -1,15% | -0,50 | 42,87 | 43,50 | 42,52 | 43,56 | 47M | 4.783 |
| 18/07/2019 | 3,14% | 1,32 | 43,37 | 42,42 | 41,98 | 43,46 | 81M | 6.707 |
| 17/07/2019 | 0,96% | 0,40 | 42,05 | 42,05 | 41,68 | 42,58 | 82M | 3.952 |
| 16/07/2019 | 0,14% | 0,06 | 41,65 | 41,55 | 41,26 | 42,00 | 28M | 3.711 |
| 15/07/2019 | 0,60% | 0,25 | 41,59 | 41,16 | 40,96 | 42,13 | 39M | 5.127 |
| 12/07/2019 | -1,64% | -0,69 | 41,34 | 41,62 | 41,10 | 41,98 | 36M | 5.918 |
| 11/07/2019 | -0,76% | -0,32 | 42,03 | 42,64 | 41,51 | 42,64 | 57M | 5.918 |
| 10/07/2019 | 0,59% | 0,25 | 42,35 | 42,00 | 42,00 | 42,77 | 104M | 9.751 |
| 08/07/2019 | 2,76% | 1,13 | 42,10 | 40,58 | 40,58 | 42,36 | 42M | 5.764 |
| 05/07/2019 | 0,24% | 0,10 | 40,97 | 40,61 | 40,36 | 40,97 | 76M | 6.319 |
| 04/07/2019 | 3,99% | 1,57 | 40,87 | 39,70 | 39,54 | 40,96 | 65M | 3.630 |
| 03/07/2019 | 0,36% | 0,14 | 39,30 | 39,16 | 38,54 | 39,80 | 72M | 7.117 |
| 02/07/2019 | 4,23% | 1,59 | 39,16 | 38,35 | 38,35 | 39,88 | 89M | 9.977 |
| 01/07/2019 | 0,13% | 0,05 | 37,57 | 37,31 | 37,20 | 37,58 | 35M | 5.053 |
Date,Open,High,Low,Close,Volume
21-Nov-19,51.61,51.74,49.97,51.74,198366387
19-Nov-19,50.95,51.85,50.85,51.50,117322282
18-Nov-19,52.01,52.71,50.52,50.93,142854329
14-Nov-19,50.70,51.52,49.71,51.50,113185235
13-Nov-19,51.75,52.74,50.11,50.50,193451465
12-Nov-19,51.65,52.24,50.60,51.75,157092787
11-Nov-19,50.08,52.00,49.89,52.00,184992811
08-Nov-19,48.86,50.97,47.25,50.54,395221752
07-Nov-19,49.00,49.98,48.74,49.60,148618530
06-Nov-19,48.00,49.36,47.92,48.85,142722432
05-Nov-19,49.50,49.50,48.02,48.22,80071331
04-Nov-19,49.32,49.60,48.39,49.12,89231685
01-Nov-19,48.40,49.30,48.01,49.30,73619922
31-Oct-19,49.30,50.08,48.04,48.29,131342380
30-Oct-19,49.08,49.48,48.64,49.29,99309014
29-Oct-19,49.48,49.69,48.92,49.53,74270044
28-Oct-19,50.07,50.65,49.33,49.70,130449856
25-Oct-19,50.70,51.02,49.87,50.49,69796048
24-Oct-19,50.95,51.12,50.07,50.60,91753397
23-Oct-19,51.10,51.10,50.16,50.50,138000759
22-Oct-19,51.03,51.14,50.47,51.10,104489563
21-Oct-19,50.60,51.28,49.96,51.28,86322386
18-Oct-19,48.86,50.82,48.46,50.51,331187569
17-Oct-19,48.00,48.96,47.85,48.74,147644203
16-Oct-19,48.15,48.32,47.20,48.32,91369267
15-Oct-19,48.60,48.81,47.79,48.15,139387529
14-Oct-19,48.16,48.95,47.99,48.90,47911819
11-Oct-19,47.67,48.10,47.29,48.10,48852602
10-Oct-19,47.05,47.58,46.99,47.52,79695124
09-Oct-19,46.45,47.65,45.82,47.40,93457649
08-Oct-19,47.25,47.25,46.00,46.50,102761421
07-Oct-19,46.84,47.81,46.69,47.10,85165290
04-Oct-19,46.15,47.17,45.97,46.83,114555787
03-Oct-19,46.41,46.52,45.66,46.34,86797217
02-Oct-19,47.50,47.50,46.27,46.41,74183335
01-Oct-19,47.76,47.85,47.04,47.65,90343099
30-Sep-19,47.30,47.89,46.30,47.71,131385310
27-Sep-19,46.00,47.20,46.00,47.20,66393544
26-Sep-19,45.70,46.77,45.14,46.11,138396462
25-Sep-19,44.30,45.61,43.78,45.61,117395855
24-Sep-19,44.85,45.27,43.90,44.43,91691024
23-Sep-19,45.76,45.77,44.38,45.00,90346800
20-Sep-19,46.50,46.50,45.15,45.89,101916399
19-Sep-19,46.09,46.53,45.33,45.91,230645273
18-Sep-19,46.70,46.70,45.81,46.15,65903129
17-Sep-19,45.72,46.45,45.19,46.40,153125192
16-Sep-19,46.10,46.15,44.92,45.97,91793647
13-Sep-19,45.79,46.10,45.24,46.10,72809280
12-Sep-19,46.01,46.01,45.16,45.80,59833023
11-Sep-19,45.60,46.14,44.69,45.93,126757230
10-Sep-19,44.60,45.00,43.37,45.00,157513795
09-Sep-19,46.48,46.48,43.96,44.75,164059778
06-Sep-19,47.20,47.20,45.67,45.99,180001913
05-Sep-19,46.91,47.22,46.20,47.00,141368668
04-Sep-19,46.51,47.28,45.88,46.80,158259515
03-Sep-19,46.01,46.66,46.00,46.15,2908095019
02-Sep-19,48.86,49.55,47.95,48.17,172621468
30-Aug-19,48.26,48.45,46.23,48.45,177710040
29-Aug-19,49.78,49.92,47.77,48.07,168526353
28-Aug-19,47.68,49.50,47.40,49.28,56899021
27-Aug-19,48.90,48.90,47.39,48.30,115246842
26-Aug-19,49.20,49.20,48.06,49.00,114941547
23-Aug-19,51.75,51.80,48.07,48.60,304203129
22-Aug-19,46.50,47.71,45.28,46.10,102529651
21-Aug-19,45.72,45.80,44.02,44.90,65251813
20-Aug-19,45.36,45.36,44.24,44.92,102323150
19-Aug-19,45.58,46.22,44.44,44.75,74245912
16-Aug-19,44.30,45.35,44.16,45.35,77606815
15-Aug-19,45.00,45.34,43.50,44.18,58918092
14-Aug-19,45.40,45.98,43.88,44.70,85531425
13-Aug-19,45.91,46.95,45.29,45.71,73018844
12-Aug-19,46.38,46.75,45.90,46.30,45918964
09-Aug-19,47.27,47.69,46.55,47.07,50536694
08-Aug-19,47.10,47.85,44.59,47.52,91940402
07-Aug-19,43.30,46.46,42.90,46.40,85266853
06-Aug-19,41.26,43.27,41.26,43.06,157738560
05-Aug-19,41.79,41.79,40.66,41.26,64451842
02-Aug-19,41.74,42.34,41.43,42.09,50601757
01-Aug-19,41.84,42.99,41.80,41.96,42234387
31-Jul-19,42.51,42.52,41.81,42.02,59221834
30-Jul-19,42.23,43.02,42.07,42.66,56133219
29-Jul-19,41.78,42.64,41.68,42.61,25478916
26-Jul-19,42.05,42.37,41.65,41.76,29055907
25-Jul-19,42.65,42.65,42.00,42.11,38729992
24-Jul-19,41.71,42.40,41.71,42.38,22429377
23-Jul-19,42.55,42.64,41.71,41.92,45542193
22-Jul-19,42.88,43.03,42.27,42.39,24443020
19-Jul-19,43.50,43.56,42.52,42.87,47107679
18-Jul-19,42.42,43.46,41.98,43.37,80737856
17-Jul-19,42.05,42.58,41.68,42.05,81761841
16-Jul-19,41.55,42.00,41.26,41.65,27727858
15-Jul-19,41.16,42.13,40.96,41.59,38921395
12-Jul-19,41.62,41.98,41.10,41.34,36008169
11-Jul-19,42.64,42.64,41.51,42.03,56833624
10-Jul-19,42.00,42.77,42.00,42.35,104215955
08-Jul-19,40.58,42.36,40.58,42.10,41774573
05-Jul-19,40.61,40.97,40.36,40.97,76320673
04-Jul-19,39.70,40.96,39.54,40.87,65489899
03-Jul-19,39.16,39.80,38.54,39.30,72405482
02-Jul-19,38.35,39.88,38.35,39.16,89339744
01-Jul-19,37.31,37.58,37.20,37.57,35127791
28-Jun-19,36.81,37.58,36.27,37.52,35127791
27-Jun-19,35.24,36.41,35.04,36.41,35127791
26-Jun-19,35.00,35.67,34.70,35.23,35127791
25-Jun-19,34.89,35.17,34.51,34.90,35127791
24-Jun-19,34.40,34.97,34.37,34.93,35127791
21-Jun-19,33.95,34.79,33.95,34.20,35127791
19-Jun-19,33.50,34.34,32.94,33.99,35127791
18-Jun-19,33.38,33.49,32.79,33.49,35127791
17-Jun-19,33.02,33.15,32.42,32.90,35127791
14-Jun-19,33.30,33.68,33.09,33.09,35127791
13-Jun-19,33.82,34.11,33.28,33.61,35127791
12-Jun-19,33.57,34.20,33.50,33.90,35127791
11-Jun-19,33.82,34.17,33.21,33.30,35127791
10-Jun-19,34.24,34.62,33.75,33.75,35127791
07-Jun-19,34.28,34.73,34.20,34.24,35127791
06-Jun-19,34.47,34.49,33.54,33.98,35127791
05-Jun-19,34.10,34.44,33.85,34.44,35127791
04-Jun-19,34.99,34.99,33.54,33.97,35127791
03-Jun-19,35.10,35.29,34.25,34.83,35127791
31-May-19,34.14,34.91,33.81,34.91,35127791
30-May-19,33.55,34.11,33.14,34.04,35127791
29-May-19,33.69,33.69,32.73,33.40,35127791
28-May-19,33.57,33.84,32.81,33.84,35127791
27-May-19,33.71,33.78,33.27,33.33,35127791
24-May-19,33.80,34.23,33.19,33.50,35127791
23-May-19,33.70,34.31,33.61,33.73,35127791
22-May-19,34.00,34.27,33.64,34.11,35127791
21-May-19,33.13,34.32,33.13,33.78,35127791
20-May-19,32.60,33.45,32.60,33.10,35127791
17-May-19,31.84,32.95,31.30,32.95,35127791
16-May-19,32.07,32.09,31.23,31.64,35127791
15-May-19,32.13,32.42,31.45,32.07,35127791
14-May-19,32.05,32.93,32.05,32.30,35127791
*exoneração de responsabilidade