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 |
| 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 |
| 28/06/2019 | 3,05% | 1,11 | 37,52 | 36,81 | 36,27 | 37,58 | 89M | 8.357 |
| 27/06/2019 | 3,35% | 1,18 | 36,41 | 35,24 | 35,04 | 36,41 | 38M | 5.297 |
| 26/06/2019 | 0,95% | 0,33 | 35,23 | 35,00 | 34,70 | 35,67 | 26M | 3.554 |
| 25/06/2019 | -0,09% | -0,03 | 34,90 | 34,89 | 34,51 | 35,17 | 59M | 4.076 |
| 24/06/2019 | 2,13% | 0,73 | 34,93 | 34,40 | 34,37 | 34,97 | 26M | 2.718 |
| 21/06/2019 | 0,62% | 0,21 | 34,20 | 33,95 | 33,95 | 34,79 | 38M | 3.533 |
| 19/06/2019 | 1,49% | 0,50 | 33,99 | 33,50 | 32,94 | 34,34 | 37M | 5.972 |
| 18/06/2019 | 1,79% | 0,59 | 33,49 | 33,38 | 32,79 | 33,49 | 26M | 3.944 |
| 17/06/2019 | -0,57% | -0,19 | 32,90 | 33,02 | 32,42 | 33,15 | 29M | 4.578 |
| 14/06/2019 | -1,55% | -0,52 | 33,09 | 33,30 | 33,09 | 33,68 | 31M | 4.789 |
| 13/06/2019 | -0,86% | -0,29 | 33,61 | 33,82 | 33,28 | 34,11 | 45M | 5.528 |
| 12/06/2019 | 1,80% | 0,60 | 33,90 | 33,57 | 33,50 | 34,20 | 30M | 3.878 |
| 11/06/2019 | -1,33% | -0,45 | 33,30 | 33,82 | 33,21 | 34,17 | 35M | 5.101 |
| 10/06/2019 | -1,43% | -0,49 | 33,75 | 34,24 | 33,75 | 34,62 | 17M | 2.626 |
| 07/06/2019 | 0,77% | 0,26 | 34,24 | 34,28 | 34,20 | 34,73 | 18M | 3.088 |
| 06/06/2019 | -1,34% | -0,46 | 33,98 | 34,47 | 33,54 | 34,49 | 28M | 4.629 |
| 05/06/2019 | 1,38% | 0,47 | 34,44 | 34,10 | 33,85 | 34,44 | 28M | 4.604 |
| 04/06/2019 | -2,47% | -0,86 | 33,97 | 34,99 | 33,54 | 34,99 | 46M | 5.441 |
| 03/06/2019 | -0,23% | -0,08 | 34,83 | 35,10 | 34,25 | 35,29 | 50M | 8.122 |
| 31/05/2019 | 2,56% | 0,87 | 34,91 | 34,14 | 33,81 | 34,91 | 52M | 8.490 |
| 30/05/2019 | 1,92% | 0,64 | 34,04 | 33,55 | 33,14 | 34,11 | 28M | 4.179 |
| 29/05/2019 | -1,30% | -0,44 | 33,40 | 33,69 | 32,73 | 33,69 | 43M | 5.905 |
| 28/05/2019 | 1,53% | 0,51 | 33,84 | 33,57 | 32,81 | 33,84 | 102M | 6.894 |
| 27/05/2019 | -0,51% | -0,17 | 33,33 | 33,71 | 33,27 | 33,78 | 15M | 2.503 |
| 24/05/2019 | -0,68% | -0,23 | 33,50 | 33,80 | 33,19 | 34,23 | 17M | 2.905 |
| 23/05/2019 | -1,11% | -0,38 | 33,73 | 33,70 | 33,61 | 34,31 | 21M | 3.311 |
| 22/05/2019 | 0,98% | 0,33 | 34,11 | 34,00 | 33,64 | 34,27 | 39M | 5.332 |
| 21/05/2019 | 2,05% | 0,68 | 33,78 | 33,13 | 33,13 | 34,32 | 49M | 8.139 |
| 20/05/2019 | 0,46% | 0,15 | 33,10 | 32,60 | 32,60 | 33,45 | 23M | 4.905 |
| 17/05/2019 | 4,14% | 1,31 | 32,95 | 31,84 | 31,30 | 32,95 | 32M | 5.187 |
| 16/05/2019 | -1,34% | -0,43 | 31,64 | 32,07 | 31,23 | 32,09 | 29M | 4.743 |
| 15/05/2019 | -0,71% | -0,23 | 32,07 | 32,13 | 31,45 | 32,42 | 25M | 4.311 |
| 14/05/2019 | 0,84% | 0,27 | 32,30 | 32,05 | 32,05 | 32,93 | 37M | 5.874 |
| 13/05/2019 | -1,45% | -0,47 | 32,03 | 32,50 | 31,55 | 32,74 | 33M | 6.182 |
| 10/05/2019 | -3,25% | -1,09 | 32,50 | 33,20 | 32,50 | 33,84 | 62M | 9.465 |
| 09/05/2019 | 6,36% | 2,01 | 33,59 | 32,49 | 31,77 | 33,59 | 63M | 10.103 |
| 08/05/2019 | 0,89% | 0,28 | 31,58 | 31,23 | 31,16 | 31,86 | 36M | 5.069 |
| 07/05/2019 | 2,72% | 0,83 | 31,30 | 30,47 | 29,99 | 31,30 | 45M | 5.876 |
| 06/05/2019 | 3,29% | 0,97 | 30,47 | 29,39 | 29,34 | 30,52 | 54M | 7.590 |
| 03/05/2019 | -3,59% | -1,10 | 29,50 | 30,82 | 29,47 | 30,89 | 66M | 8.013 |
| 02/05/2019 | -1,92% | -0,60 | 30,60 | 31,25 | 30,59 | 31,36 | 31M | 3.454 |
| 30/04/2019 | 0,19% | 0,06 | 31,20 | 31,17 | 30,76 | 31,70 | 22M | 3.759 |
| 29/04/2019 | -2,66% | -0,85 | 31,14 | 32,16 | 31,14 | 32,38 | 22M | 3.541 |
| 26/04/2019 | 0,00% | 0,00 | 31,99 | 31,99 | 31,62 | 32,50 | 24M | 2.914 |
| 25/04/2019 | 0,44% | 0,14 | 31,99 | 31,84 | 31,47 | 32,04 | 25M | 3.280 |
| 24/04/2019 | -0,90% | -0,29 | 31,85 | 32,15 | 31,60 | 32,40 | 30M | 3.762 |
| 23/04/2019 | 4,62% | 1,42 | 32,14 | 30,72 | 30,72 | 32,69 | 37M | 6.325 |
Date,Open,High,Low,Close,Volume
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-19,36.81,37.58,36.27,37.52,89071238
27-Jun-19,35.24,36.41,35.04,36.41,38137585
26-Jun-19,35.00,35.67,34.70,35.23,26410028
25-Jun-19,34.89,35.17,34.51,34.90,59353117
24-Jun-19,34.40,34.97,34.37,34.93,25939865
21-Jun-19,33.95,34.79,33.95,34.20,38023250
19-Jun-19,33.50,34.34,32.94,33.99,37198658
18-Jun-19,33.38,33.49,32.79,33.49,25857745
17-Jun-19,33.02,33.15,32.42,32.90,28902371
14-Jun-19,33.30,33.68,33.09,33.09,31095382
13-Jun-19,33.82,34.11,33.28,33.61,44657052
12-Jun-19,33.57,34.20,33.50,33.90,30446495
11-Jun-19,33.82,34.17,33.21,33.30,35429442
10-Jun-19,34.24,34.62,33.75,33.75,16829581
07-Jun-19,34.28,34.73,34.20,34.24,17758217
06-Jun-19,34.47,34.49,33.54,33.98,27885259
05-Jun-19,34.10,34.44,33.85,34.44,28463339
04-Jun-19,34.99,34.99,33.54,33.97,46231199
03-Jun-19,35.10,35.29,34.25,34.83,50156269
31-May-19,34.14,34.91,33.81,34.91,51556410
30-May-19,33.55,34.11,33.14,34.04,28037873
29-May-19,33.69,33.69,32.73,33.40,43159598
28-May-19,33.57,33.84,32.81,33.84,102286981
27-May-19,33.71,33.78,33.27,33.33,14889143
24-May-19,33.80,34.23,33.19,33.50,17416416
23-May-19,33.70,34.31,33.61,33.73,21162459
22-May-19,34.00,34.27,33.64,34.11,39092033
21-May-19,33.13,34.32,33.13,33.78,49398255
20-May-19,32.60,33.45,32.60,33.10,22690406
17-May-19,31.84,32.95,31.30,32.95,31815692
16-May-19,32.07,32.09,31.23,31.64,28629621
15-May-19,32.13,32.42,31.45,32.07,25168156
14-May-19,32.05,32.93,32.05,32.30,37273500
13-May-19,32.50,32.74,31.55,32.03,32841981
10-May-19,33.20,33.84,32.50,32.50,62292672
09-May-19,32.49,33.59,31.77,33.59,62601774
08-May-19,31.23,31.86,31.16,31.58,35616735
07-May-19,30.47,31.30,29.99,31.30,45294763
06-May-19,29.39,30.52,29.34,30.47,54349799
03-May-19,30.82,30.89,29.47,29.50,66372597
02-May-19,31.25,31.36,30.59,30.60,30675619
30-Apr-19,31.17,31.70,30.76,31.20,21753908
29-Apr-19,32.16,32.38,31.14,31.14,21516526
26-Apr-19,31.99,32.50,31.62,31.99,24165381
25-Apr-19,31.84,32.04,31.47,31.99,24784144
24-Apr-19,32.15,32.40,31.60,31.85,30360607
23-Apr-19,30.72,32.69,30.72,32.14,36891544
22-Apr-19,31.25,31.34,30.72,30.72,36891544
18-Apr-19,31.70,31.70,30.71,31.06,36891544
17-Apr-19,32.35,32.48,31.36,31.40,36891544
16-Apr-19,32.08,32.35,31.13,32.25,36891544
15-Apr-19,32.10,32.63,32.00,32.04,36891544
12-Apr-19,31.69,32.14,31.23,32.06,36891544
11-Apr-19,31.40,32.25,31.20,31.81,36891544
10-Apr-19,31.65,31.89,30.90,31.37,36891544
09-Apr-19,31.87,31.87,31.26,31.77,36891544
08-Apr-19,31.31,32.35,31.31,31.89,36891544
05-Apr-19,30.45,31.48,30.11,31.21,36891544
04-Apr-19,30.30,30.87,30.09,30.09,36891544
03-Apr-19,30.33,30.84,30.27,30.45,36891544
02-Apr-19,30.90,31.07,29.54,30.47,36891544
01-Apr-19,29.92,30.85,29.84,30.55,36891544
29-Mar-19,29.35,29.80,28.72,29.80,36891544
28-Mar-19,29.15,29.22,28.55,29.00,36891544
27-Mar-19,29.16,30.12,28.62,28.96,36891544
26-Mar-19,29.40,29.41,28.97,29.15,36891544
25-Mar-19,29.00,29.44,28.74,29.07,36891544
22-Mar-19,29.28,29.99,28.73,29.00,36891544
21-Mar-19,29.29,29.60,28.39,29.33,36891544
20-Mar-19,30.41,30.86,29.20,29.43,36891544
19-Mar-19,30.65,30.99,30.42,30.65,36891544
18-Mar-19,30.21,30.90,30.21,30.65,36891544
15-Mar-19,30.84,31.08,30.35,30.59,36891544
14-Mar-19,30.90,31.15,30.08,30.59,36891544
13-Mar-19,31.14,31.26,30.73,30.90,36891544
12-Mar-19,30.74,31.14,30.28,30.96,36891544
11-Mar-19,30.33,30.65,29.95,30.63,36891544
08-Mar-19,29.97,30.27,29.45,30.27,36891544
07-Mar-19,30.00,30.22,29.65,29.97,36891544
06-Mar-19,30.65,31.00,29.63,29.80,36891544
*exoneração de responsabilidade