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
16/09/2021	-1,19%	-0,34	28,12	28,19	28,04	28,65	87M	14.936
15/09/2021	-4,05%	-1,20	28,46	29,60	28,33	29,64	102M	16.126
14/09/2021	0,27%	0,08	29,66	29,71	29,27	29,95	58M	9.485
13/09/2021	3,28%	0,94	29,58	29,02	28,81	29,85	95M	14.288
10/09/2021	-0,93%	-0,27	28,64	29,18	28,44	29,45	78M	14.998
09/09/2021	3,99%	1,11	28,91	27,81	27,62	29,10	93M	15.645
08/09/2021	-3,74%	-1,08	27,80	28,68	27,40	28,74	110M	17.668
06/09/2021	2,78%	0,78	28,88	28,15	27,97	28,88	53M	7.900
03/09/2021	1,52%	0,42	28,10	27,98	27,46	28,16	217M	16.657
02/09/2021	-3,12%	-0,89	27,68	28,58	27,68	28,67	106M	17.910
01/09/2021	-2,66%	-0,78	28,57	29,35	28,55	29,51	150M	19.152

31/08/2021	-0,91%	-0,27	29,35	29,89	29,08	30,87	170M	18.603
30/08/2021	0,03%	0,01	29,62	29,51	28,98	29,91	87M	15.607
27/08/2021	1,13%	0,33	29,61	29,49	29,28	29,93	88M	12.112
26/08/2021	-2,40%	-0,72	29,28	29,95	29,28	30,05	76M	13.800
25/08/2021	-0,86%	-0,26	30,00	30,38	29,73	30,49	96M	15.742
24/08/2021	3,21%	0,94	30,26	29,58	29,52	30,60	95M	15.951
23/08/2021	-1,11%	-0,33	29,32	29,91	28,94	29,95	94M	17.469
20/08/2021	4,04%	1,15	29,65	28,27	28,04	29,77	102M	15.246
19/08/2021	1,06%	0,30	28,50	27,80	27,64	28,73	82M	14.389
18/08/2021	-0,70%	-0,20	28,20	28,40	28,13	28,95	108M	18.573
17/08/2021	-2,07%	-0,60	28,40	28,98	28,04	28,98	99M	15.862
16/08/2021	-2,29%	-0,68	29,00	29,60	28,80	29,95	110M	17.522
13/08/2021	2,27%	0,66	29,68	29,04	28,44	29,70	132M	20.099
12/08/2021	2,80%	0,79	29,02	27,80	27,64	29,27	210M	28.327
11/08/2021	-0,95%	-0,27	28,23	28,59	27,82	28,67	77M	12.836
10/08/2021	-1,96%	-0,57	28,50	29,13	28,47	29,34	57M	8.967
09/08/2021	-0,27%	-0,08	29,07	29,13	28,98	29,55	77M	12.998
06/08/2021	0,59%	0,17	29,15	28,80	28,79	29,56	82M	13.055
05/08/2021	-0,07%	-0,02	28,98	29,20	28,79	29,93	108M	15.367
04/08/2021	-2,68%	-0,80	29,00	29,81	28,62	29,84	178M	23.047
03/08/2021	-2,65%	-0,81	29,80	30,61	29,64	30,67	98M	15.215
02/08/2021	2,27%	0,68	30,61	30,28	29,97	30,71	100M	16.653
30/07/2021	-2,79%	-0,86	29,93	30,73	29,93	30,85	81M	9.791
29/07/2021	-0,87%	-0,27	30,79	31,05	30,76	31,28	56M	7.884
28/07/2021	0,36%	0,11	31,06	31,16	31,02	31,52	105M	9.686
27/07/2021	-2,67%	-0,85	30,95	31,66	30,81	31,66	83M	10.908
26/07/2021	0,19%	0,06	31,80	31,70	31,63	32,06	36M	5.456
23/07/2021	0,09%	0,03	31,74	31,80	31,40	32,20	65M	10.381
22/07/2021	-0,84%	-0,27	31,71	31,99	31,47	32,23	72M	9.780
21/07/2021	-0,90%	-0,29	31,98	32,16	31,72	32,33	58M	9.770
20/07/2021	0,66%	0,21	32,27	31,97	31,76	32,35	58M	8.691
19/07/2021	-0,50%	-0,16	32,06	32,10	31,61	32,35	117M	18.425
16/07/2021	-2,16%	-0,71	32,22	32,99	32,08	33,07	108M	12.423
15/07/2021	-2,63%	-0,89	32,93	33,74	32,62	33,84	124M	17.460
14/07/2021	0,24%	0,08	33,82	34,29	33,39	34,36	109M	16.512
13/07/2021	2,03%	0,67	33,74	32,83	32,61	34,04	84M	11.069
12/07/2021	2,16%	0,70	33,07	32,51	32,28	33,23	76M	11.752
08/07/2021	-3,92%	-1,32	32,37	33,13	32,18	33,28	114M	14.287
07/07/2021	1,81%	0,60	33,69	33,20	32,75	33,73	96M	13.612
06/07/2021	-1,52%	-0,51	33,09	33,51	33,04	33,51	63M	10.792
05/07/2021	-1,50%	-0,51	33,60	34,04	33,45	34,05	55M	7.292
02/07/2021	-0,18%	-0,06	34,11	34,38	34,03	34,63	75M	10.815
01/07/2021	-1,75%	-0,61	34,17	34,82	34,10	34,98	72M	10.215
30/06/2021	-1,61%	-0,57	34,78	34,98	34,35	35,18	125M	12.565
29/06/2021	0,20%	0,07	35,35	35,20	34,54	35,42	80M	8.819
28/06/2021	1,55%	0,54	35,28	34,73	34,50	35,42	126M	14.440
25/06/2021	-3,47%	-1,25	34,74	36,00	34,27	36,07	146M	16.274
24/06/2021	1,32%	0,47	35,99	35,73	35,54	35,99	65M	8.822
23/06/2021	-1,20%	-0,43	35,52	36,00	35,32	36,27	65M	8.160
22/06/2021	-0,22%	-0,08	35,95	35,97	35,47	36,15	87M	11.962
21/06/2021	0,70%	0,25	36,03	35,78	35,52	36,08	73M	11.232
18/06/2021	-1,13%	-0,41	35,78	36,10	35,32	36,12	240M	15.964
17/06/2021	-0,77%	-0,28	36,19	36,34	35,87	37,52	212M	20.165
16/06/2021	3,23%	1,14	36,47	35,39	35,35	36,83	297M	30.446
15/06/2021	4,84%	1,63	35,33	33,90	33,87	35,33	204M	20.514
14/06/2021	-0,50%	-0,17	33,70	34,00	33,68	34,09	72M	10.100
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	-	-	31,79	33,16	31,71	33,46	116M	19.914

Date,Open,High,Low,Close,Volume
16-Sep-21,28.19,28.65,28.04,28.12,87148472
15-Sep-21,29.60,29.64,28.33,28.46,101728069
14-Sep-21,29.71,29.95,29.27,29.66,58232281
13-Sep-21,29.02,29.85,28.81,29.58,95351507
10-Sep-21,29.18,29.45,28.44,28.64,78067191
09-Sep-21,27.81,29.10,27.62,28.91,93184979
08-Sep-21,28.68,28.74,27.40,27.80,109750175
06-Sep-21,28.15,28.88,27.97,28.88,52976724
03-Sep-21,27.98,28.16,27.46,28.10,216605596
02-Sep-21,28.58,28.67,27.68,27.68,105659144
01-Sep-21,29.35,29.51,28.55,28.57,150246372
31-Aug-21,29.89,30.87,29.08,29.35,170242665
30-Aug-21,29.51,29.91,28.98,29.62,87435071
27-Aug-21,29.49,29.93,29.28,29.61,88141737
26-Aug-21,29.95,30.05,29.28,29.28,76113231
25-Aug-21,30.38,30.49,29.73,30.00,95944211
24-Aug-21,29.58,30.60,29.52,30.26,95116507
23-Aug-21,29.91,29.95,28.94,29.32,93800657
20-Aug-21,28.27,29.77,28.04,29.65,102013377
19-Aug-21,27.80,28.73,27.64,28.50,81728004
18-Aug-21,28.40,28.95,28.13,28.20,107828049
17-Aug-21,28.98,28.98,28.04,28.40,98558411
16-Aug-21,29.60,29.95,28.80,29.00,110094339
13-Aug-21,29.04,29.70,28.44,29.68,131968956
12-Aug-21,27.80,29.27,27.64,29.02,209834383
11-Aug-21,28.59,28.67,27.82,28.23,77479876
10-Aug-21,29.13,29.34,28.47,28.50,56749673
09-Aug-21,29.13,29.55,28.98,29.07,76973211
06-Aug-21,28.80,29.56,28.79,29.15,81541003
05-Aug-21,29.20,29.93,28.79,28.98,107790886
04-Aug-21,29.81,29.84,28.62,29.00,178208100
03-Aug-21,30.61,30.67,29.64,29.80,97764377
02-Aug-21,30.28,30.71,29.97,30.61,100068929
30-Jul-21,30.73,30.85,29.93,29.93,80771455
29-Jul-21,31.05,31.28,30.76,30.79,56459964
28-Jul-21,31.16,31.52,31.02,31.06,105188494
27-Jul-21,31.66,31.66,30.81,30.95,82900101
26-Jul-21,31.70,32.06,31.63,31.80,36064731
23-Jul-21,31.80,32.20,31.40,31.74,65195584
22-Jul-21,31.99,32.23,31.47,31.71,72455403
21-Jul-21,32.16,32.33,31.72,31.98,58351240
20-Jul-21,31.97,32.35,31.76,32.27,58215106
19-Jul-21,32.10,32.35,31.61,32.06,117201946
16-Jul-21,32.99,33.07,32.08,32.22,107955986
15-Jul-21,33.74,33.84,32.62,32.93,124160220
14-Jul-21,34.29,34.36,33.39,33.82,109306422
13-Jul-21,32.83,34.04,32.61,33.74,84491380
12-Jul-21,32.51,33.23,32.28,33.07,75863675
08-Jul-21,33.13,33.28,32.18,32.37,113706509
07-Jul-21,33.20,33.73,32.75,33.69,96380508
06-Jul-21,33.51,33.51,33.04,33.09,62870689
05-Jul-21,34.04,34.05,33.45,33.60,55159057
02-Jul-21,34.38,34.63,34.03,34.11,75050750
01-Jul-21,34.82,34.98,34.10,34.17,71524018
30-Jun-21,34.98,35.18,34.35,34.78,125302162
29-Jun-21,35.20,35.42,34.54,35.35,79698988
28-Jun-21,34.73,35.42,34.50,35.28,125958224
25-Jun-21,36.00,36.07,34.27,34.74,146168575
24-Jun-21,35.73,35.99,35.54,35.99,65470937
23-Jun-21,36.00,36.27,35.32,35.52,65090334
22-Jun-21,35.97,36.15,35.47,35.95,86709365
21-Jun-21,35.78,36.08,35.52,36.03,73309686
18-Jun-21,36.10,36.12,35.32,35.78,240098713
17-Jun-21,36.34,37.52,35.87,36.19,212030546
16-Jun-21,35.39,36.83,35.35,36.47,296851860
15-Jun-21,33.90,35.33,33.87,35.33,204240780
14-Jun-21,34.00,34.09,33.68,33.70,72187401
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SULA11

cotações, gráficos e mais...