Cotação atual, histórico e gráfico do papel: SULA3

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 SULA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/05/2022	-0,35%	-0,03	8,59	8,85	8,54	8,85	27K	21
19/05/2022	1,53%	0,13	8,62	8,53	8,35	8,62	10K	7
18/05/2022	-3,85%	-0,34	8,49	8,90	8,49	8,90	19K	15
17/05/2022	6,00%	0,50	8,83	8,49	8,32	8,84	13K	11
16/05/2022	0,36%	0,03	8,33	8,30	8,21	8,33	10K	11
13/05/2022	-0,48%	-0,04	8,30	8,06	8,03	8,44	43K	35
12/05/2022	2,96%	0,24	8,34	8,06	7,91	8,53	46K	28
11/05/2022	-4,03%	-0,34	8,10	8,35	8,10	8,35	69K	46
10/05/2022	-4,31%	-0,38	8,44	8,62	8,44	8,66	17K	18
09/05/2022	1,85%	0,16	8,82	8,26	8,26	9,06	49K	38
06/05/2022	-4,84%	-0,44	8,66	9,20	8,66	9,20	5K	6

05/05/2022	-1,73%	-0,16	9,10	9,24	8,50	9,25	53K	41
04/05/2022	1,20%	0,11	9,26	8,77	8,70	9,37	38K	34
03/05/2022	1,22%	0,11	9,15	9,30	8,87	9,41	56K	45
02/05/2022	-3,32%	-0,31	9,04	9,55	9,03	9,55	4K	4
29/04/2022	-1,68%	-0,16	9,35	9,68	9,35	9,88	51K	24
28/04/2022	-5,28%	-0,53	9,51	9,83	9,44	9,83	47K	36
27/04/2022	-1,47%	-0,15	10,04	9,68	9,68	10,08	12K	10
26/04/2022	2,41%	0,24	10,19	9,95	9,61	10,19	23K	17
25/04/2022	2,58%	0,25	9,95	9,83	9,71	10,00	33K	27
22/04/2022	-6,46%	-0,67	9,70	9,90	9,51	10,54	135K	75
20/04/2022	0,68%	0,07	10,37	10,27	10,00	10,60	49K	30
19/04/2022	1,18%	0,12	10,30	10,37	10,30	10,39	8K	8
18/04/2022	-1,83%	-0,19	10,18	10,13	10,13	10,48	65K	33
14/04/2022	-0,10%	-0,01	10,37	10,40	9,98	10,40	34K	22
13/04/2022	-1,05%	-0,11	10,38	10,64	10,11	10,64	65K	45
12/04/2022	-4,64%	-0,51	10,49	11,20	10,49	11,20	75K	38
11/04/2022	-3,51%	-0,40	11,00	11,04	10,83	11,17	72K	43
08/04/2022	0,09%	0,01	11,40	11,16	11,00	11,40	52K	36
07/04/2022	1,15%	0,13	11,39	11,20	11,18	11,61	61K	32
06/04/2022	-5,70%	-0,68	11,26	11,69	11,26	11,92	98K	50
05/04/2022	0,84%	0,10	11,94	12,18	11,71	12,30	158K	76
04/04/2022	-2,87%	-0,35	11,84	12,18	11,84	12,34	199K	139
01/04/2022	1,67%	0,20	12,19	12,13	11,86	12,30	173K	89
31/03/2022	1,01%	0,12	11,99	11,87	11,71	12,20	84K	61
30/03/2022	-3,65%	-0,45	11,87	12,32	11,84	12,32	110K	46
29/03/2022	4,23%	0,50	12,32	12,20	11,82	12,36	171K	116
28/03/2022	-3,11%	-0,38	11,82	12,05	11,81	12,20	86K	65
25/03/2022	1,33%	0,16	12,20	12,08	12,01	12,20	75K	60
24/03/2022	-0,50%	-0,06	12,04	12,09	11,82	12,20	191K	156
23/03/2022	-0,41%	-0,05	12,10	12,03	11,78	12,10	101K	81
22/03/2022	3,32%	0,39	12,15	11,97	11,79	12,15	235K	146
21/03/2022	-2,00%	-0,24	11,76	12,15	11,67	12,15	94K	68
18/03/2022	2,83%	0,33	12,00	11,76	11,60	12,00	181K	134
17/03/2022	-1,10%	-0,13	11,67	11,82	11,41	11,88	60K	46
16/03/2022	1,64%	0,19	11,80	11,70	11,49	11,80	335K	143
15/03/2022	1,04%	0,12	11,61	11,41	11,02	11,61	175K	69
14/03/2022	-1,37%	-0,16	11,49	11,80	11,33	11,85	157K	78
11/03/2022	3,56%	0,40	11,65	11,38	11,37	11,83	187K	146
10/03/2022	-7,41%	-0,90	11,25	11,94	11,18	11,95	242K	116
09/03/2022	-0,41%	-0,05	12,15	12,39	11,94	12,44	161K	123
08/03/2022	0,16%	0,02	12,20	12,20	12,04	12,35	280K	198
07/03/2022	3,66%	0,43	12,18	11,75	11,74	12,40	633K	414
04/03/2022	0,00%	0,00	11,75	11,75	11,75	12,15	342K	223
03/03/2022	-1,01%	-0,12	11,75	11,86	11,75	12,40	715K	441
02/03/2022	-2,70%	-0,33	11,87	11,70	10,83	12,26	1M	752
25/02/2022	0,49%	0,06	12,20	11,97	11,47	12,20	2M	1.148
24/02/2022	51,00%	4,10	12,14	12,25	11,05	12,50	9M	4.602
23/02/2022	-1,23%	-0,10	8,04	8,29	8,04	8,29	60K	72
22/02/2022	0,12%	0,01	8,14	8,13	8,09	8,37	100K	76
21/02/2022	-6,55%	-0,57	8,13	8,69	8,13	8,70	105K	83
18/02/2022	-1,36%	-0,12	8,70	8,82	8,52	8,82	49K	50
17/02/2022	2,68%	0,23	8,82	8,57	8,45	8,84	140K	145
16/02/2022	0,82%	0,07	8,59	8,45	8,40	8,64	98K	83
15/02/2022	1,43%	0,12	8,52	8,40	8,38	8,58	52K	54
14/02/2022	-2,55%	-0,22	8,40	8,62	8,28	8,62	106K	86
11/02/2022	0,94%	0,08	8,62	8,47	8,42	8,79	195K	137
10/02/2022	3,64%	0,30	8,54	8,24	8,23	8,54	173K	131
09/02/2022	0,24%	0,02	8,24	8,21	8,21	8,34	129K	141
08/02/2022	4,71%	0,37	8,22	7,83	7,81	8,37	116K	114
07/02/2022	-3,21%	-0,26	7,85	8,01	7,82	8,48	220K	237
04/02/2022	-1,58%	-0,13	8,11	8,17	7,90	8,18	218K	211
03/02/2022	-1,55%	-0,13	8,24	8,48	8,18	8,88	157K	165
02/02/2022	-0,71%	-0,06	8,37	8,55	8,30	8,56	97K	87
01/02/2022	-0,94%	-0,08	8,43	8,63	8,25	8,64	136K	142
31/01/2022	-1,50%	-0,13	8,51	8,62	8,22	8,65	89K	83
28/01/2022	3,10%	0,26	8,64	8,38	8,00	8,65	172K	113
27/01/2022	0,24%	0,02	8,38	8,46	7,76	8,70	242K	184
26/01/2022	2,96%	0,24	8,36	8,12	8,12	8,48	240K	173
25/01/2022	4,37%	0,34	8,12	7,63	7,63	8,13	105K	79
24/01/2022	-4,31%	-0,35	7,78	7,99	7,66	8,06	178K	202
21/01/2022	-1,09%	-0,09	8,13	8,22	8,04	8,32	127K	109
20/01/2022	3,27%	0,26	8,22	8,02	8,02	8,22	124K	125
19/01/2022	2,58%	0,20	7,96	7,83	7,72	8,00	139K	152
18/01/2022	-1,90%	-0,15	7,76	7,91	7,45	7,98	289K	344
17/01/2022	0,25%	0,02	7,91	7,99	7,89	8,02	49K	52
14/01/2022	-2,11%	-0,17	7,89	7,93	7,79	7,99	124K	133
13/01/2022	0,37%	0,03	8,06	8,03	7,94	8,18	102K	95
12/01/2022	2,29%	0,18	8,03	7,93	7,93	8,16	51K	49
11/01/2022	0,38%	0,03	7,85	7,90	7,76	8,05	92K	103
10/01/2022	-2,37%	-0,19	7,82	8,00	7,60	8,00	130K	137
07/01/2022	-3,38%	-0,28	8,01	8,16	7,84	8,48	313K	245
06/01/2022	0,97%	0,08	8,29	8,16	8,05	8,52	51K	57
05/01/2022	-1,79%	-0,15	8,21	8,33	8,17	8,60	148K	120
04/01/2022	-5,54%	-0,49	8,36	8,89	8,33	9,03	322K	317
03/01/2022	-6,35%	-0,60	8,85	9,45	8,85	9,45	97K	99
30/12/2021	5,00%	0,45	9,45	8,96	8,96	9,50	166K	166
29/12/2021	-1,42%	-0,13	9,00	9,13	9,00	9,39	37K	39
28/12/2021	1,78%	0,16	9,13	8,91	8,84	9,16	61K	49
27/12/2021	-0,33%	-0,03	8,97	8,91	8,60	9,19	180K	170
23/12/2021	-1,53%	-0,14	9,00	9,25	8,50	9,30	189K	179
22/12/2021	2,58%	0,23	9,14	8,92	8,90	9,16	129K	126
21/12/2021	-0,78%	-0,07	8,91	9,00	8,73	9,07	45K	48
20/12/2021	-0,99%	-0,09	8,98	9,00	8,95	9,13	38K	37
17/12/2021	0,67%	0,06	9,07	9,00	8,50	9,19	82K	74
16/12/2021	-1,53%	-0,14	9,01	9,16	9,01	9,27	71K	72
15/12/2021	2,01%	0,18	9,15	8,91	8,91	9,15	45K	44
14/12/2021	-1,97%	-0,18	8,97	9,07	8,91	9,30	138K	117
13/12/2021	-0,22%	-0,02	9,15	9,17	9,03	9,27	84K	80
10/12/2021	0,99%	0,09	9,17	9,18	9,05	9,29	60K	65
09/12/2021	-1,94%	-0,18	9,08	9,12	8,94	9,14	80K	64
08/12/2021	2,21%	0,20	9,26	9,06	9,05	9,26	66K	64
07/12/2021	-0,11%	-0,01	9,06	9,29	9,01	9,30	54K	41
06/12/2021	1,80%	0,16	9,07	9,16	8,95	9,30	176K	122
03/12/2021	-0,45%	-0,04	8,91	8,94	8,91	9,30	143K	127
02/12/2021	9,55%	0,78	8,95	8,32	8,32	9,00	108K	95
01/12/2021	-4,22%	-0,36	8,17	8,41	8,17	8,88	138K	147
30/11/2021	-1,61%	-0,14	8,53	8,61	8,21	8,62	107K	102
29/11/2021	-0,69%	-0,06	8,67	8,73	8,65	8,76	85K	68
26/11/2021	-4,28%	-0,39	8,73	9,00	8,62	9,00	160K	140
25/11/2021	0,11%	0,01	9,12	9,25	9,04	9,29	43K	43
24/11/2021	0,77%	0,07	9,11	8,97	8,96	9,30	66K	71
23/11/2021	-0,22%	-0,02	9,04	9,30	9,03	9,45	65K	68
22/11/2021	-4,93%	-0,47	9,06	9,44	8,95	9,69	118K	105
19/11/2021	-3,74%	-0,37	9,53	10,00	9,39	10,20	120K	113
18/11/2021	1,33%	0,13	9,90	9,81	9,73	9,97	63K	52
17/11/2021	-2,30%	-0,23	9,77	10,13	9,72	10,18	45K	43
16/11/2021	-0,50%	-0,05	10,00	10,13	9,69	10,18	64K	50
12/11/2021	-1,18%	-0,12	10,05	10,31	9,98	10,38	51K	39
11/11/2021	-1,26%	-0,13	10,17	10,40	9,71	10,40	130K	125
10/11/2021	5,97%	0,58	10,30	9,73	9,73	10,42	347K	292
09/11/2021	-0,61%	-0,06	9,72	9,80	9,69	9,97	122K	103
08/11/2021	1,77%	0,17	9,78	9,61	9,41	9,82	66K	55
05/11/2021	-	-	9,61	9,45	8,90	9,82	379K	232

Date,Open,High,Low,Close,Volume
20-May-22,8.85,8.85,8.54,8.59,27039
19-May-22,8.53,8.62,8.35,8.62,10202
18-May-22,8.90,8.90,8.49,8.49,18937
17-May-22,8.49,8.84,8.32,8.83,12947
16-May-22,8.30,8.33,8.21,8.33,9937
13-May-22,8.06,8.44,8.03,8.30,42687
12-May-22,8.06,8.53,7.91,8.34,46436
11-May-22,8.35,8.35,8.10,8.10,68887
10-May-22,8.62,8.66,8.44,8.44,17109
09-May-22,8.26,9.06,8.26,8.82,48789
06-May-22,9.20,9.20,8.66,8.66,5358
05-May-22,9.24,9.25,8.50,9.10,53469
04-May-22,8.77,9.37,8.70,9.26,38462
03-May-22,9.30,9.41,8.87,9.15,56179
02-May-22,9.55,9.55,9.03,9.04,3676
29-Apr-22,9.68,9.88,9.35,9.35,50852
28-Apr-22,9.83,9.83,9.44,9.51,46878
27-Apr-22,9.68,10.08,9.68,10.04,12017
26-Apr-22,9.95,10.19,9.61,10.19,22740
25-Apr-22,9.83,10.00,9.71,9.95,32708
22-Apr-22,9.90,10.54,9.51,9.70,134763
20-Apr-22,10.27,10.60,10.00,10.37,48509
19-Apr-22,10.37,10.39,10.30,10.30,8260
18-Apr-22,10.13,10.48,10.13,10.18,64943
14-Apr-22,10.40,10.40,9.98,10.37,33640
13-Apr-22,10.64,10.64,10.11,10.38,64957
12-Apr-22,11.20,11.20,10.49,10.49,75441
11-Apr-22,11.04,11.17,10.83,11.00,72489
08-Apr-22,11.16,11.40,11.00,11.40,52426
07-Apr-22,11.20,11.61,11.18,11.39,60878
06-Apr-22,11.69,11.92,11.26,11.26,97991
05-Apr-22,12.18,12.30,11.71,11.94,157958
04-Apr-22,12.18,12.34,11.84,11.84,199085
01-Apr-22,12.13,12.30,11.86,12.19,172519
31-Mar-22,11.87,12.20,11.71,11.99,83909
30-Mar-22,12.32,12.32,11.84,11.87,109699
29-Mar-22,12.20,12.36,11.82,12.32,170586
28-Mar-22,12.05,12.20,11.81,11.82,85567
25-Mar-22,12.08,12.20,12.01,12.20,75344
24-Mar-22,12.09,12.20,11.82,12.04,190998
23-Mar-22,12.03,12.10,11.78,12.10,100746
22-Mar-22,11.97,12.15,11.79,12.15,234709
21-Mar-22,12.15,12.15,11.67,11.76,94352
18-Mar-22,11.76,12.00,11.60,12.00,181092
17-Mar-22,11.82,11.88,11.41,11.67,59662
16-Mar-22,11.70,11.80,11.49,11.80,334728
15-Mar-22,11.41,11.61,11.02,11.61,175341
14-Mar-22,11.80,11.85,11.33,11.49,156921
11-Mar-22,11.38,11.83,11.37,11.65,187353
10-Mar-22,11.94,11.95,11.18,11.25,242411
09-Mar-22,12.39,12.44,11.94,12.15,161028
08-Mar-22,12.20,12.35,12.04,12.20,279572
07-Mar-22,11.75,12.40,11.74,12.18,633288
04-Mar-22,11.75,12.15,11.75,11.75,342334
03-Mar-22,11.86,12.40,11.75,11.75,714728
02-Mar-22,11.70,12.26,10.83,11.87,1225049
25-Feb-22,11.97,12.20,11.47,12.20,1678550
24-Feb-22,12.25,12.50,11.05,12.14,8905300
23-Feb-22,8.29,8.29,8.04,8.04,60140
22-Feb-22,8.13,8.37,8.09,8.14,100157
21-Feb-22,8.69,8.70,8.13,8.13,104770
18-Feb-22,8.82,8.82,8.52,8.70,49325
17-Feb-22,8.57,8.84,8.45,8.82,140021
16-Feb-22,8.45,8.64,8.40,8.59,98273
15-Feb-22,8.40,8.58,8.38,8.52,51908
14-Feb-22,8.62,8.62,8.28,8.40,105503
11-Feb-22,8.47,8.79,8.42,8.62,195361
10-Feb-22,8.24,8.54,8.23,8.54,172966
09-Feb-22,8.21,8.34,8.21,8.24,129094
08-Feb-22,7.83,8.37,7.81,8.22,115834
07-Feb-22,8.01,8.48,7.82,7.85,219682
04-Feb-22,8.17,8.18,7.90,8.11,218018
03-Feb-22,8.48,8.88,8.18,8.24,157059
02-Feb-22,8.55,8.56,8.30,8.37,96846
01-Feb-22,8.63,8.64,8.25,8.43,135955
31-Jan-22,8.62,8.65,8.22,8.51,89449
28-Jan-22,8.38,8.65,8.00,8.64,172303
27-Jan-22,8.46,8.70,7.76,8.38,242071
26-Jan-22,8.12,8.48,8.12,8.36,239724
25-Jan-22,7.63,8.13,7.63,8.12,104912
24-Jan-22,7.99,8.06,7.66,7.78,178080
21-Jan-22,8.22,8.32,8.04,8.13,126522
20-Jan-22,8.02,8.22,8.02,8.22,123552
19-Jan-22,7.83,8.00,7.72,7.96,139412
18-Jan-22,7.91,7.98,7.45,7.76,289146
17-Jan-22,7.99,8.02,7.89,7.91,49326
14-Jan-22,7.93,7.99,7.79,7.89,123641
13-Jan-22,8.03,8.18,7.94,8.06,102332
12-Jan-22,7.93,8.16,7.93,8.03,51411
11-Jan-22,7.90,8.05,7.76,7.85,91852
10-Jan-22,8.00,8.00,7.60,7.82,129577
07-Jan-22,8.16,8.48,7.84,8.01,312979
06-Jan-22,8.16,8.52,8.05,8.29,51423
05-Jan-22,8.33,8.60,8.17,8.21,147750
04-Jan-22,8.89,9.03,8.33,8.36,322041
03-Jan-22,9.45,9.45,8.85,8.85,97273
30-Dec-21,8.96,9.50,8.96,9.45,165804
29-Dec-21,9.13,9.39,9.00,9.00,36527
28-Dec-21,8.91,9.16,8.84,9.13,61357
27-Dec-21,8.91,9.19,8.60,8.97,179865
23-Dec-21,9.25,9.30,8.50,9.00,188987
22-Dec-21,8.92,9.16,8.90,9.14,128936
21-Dec-21,9.00,9.07,8.73,8.91,44680
20-Dec-21,9.00,9.13,8.95,8.98,38004
17-Dec-21,9.00,9.19,8.50,9.07,81757
16-Dec-21,9.16,9.27,9.01,9.01,71454
15-Dec-21,8.91,9.15,8.91,9.15,45400
14-Dec-21,9.07,9.30,8.91,8.97,137536
13-Dec-21,9.17,9.27,9.03,9.15,84267
10-Dec-21,9.18,9.29,9.05,9.17,60413
09-Dec-21,9.12,9.14,8.94,9.08,80232
08-Dec-21,9.06,9.26,9.05,9.26,66083
07-Dec-21,9.29,9.30,9.01,9.06,53815
06-Dec-21,9.16,9.30,8.95,9.07,176286
03-Dec-21,8.94,9.30,8.91,8.91,142606
02-Dec-21,8.32,9.00,8.32,8.95,107593
01-Dec-21,8.41,8.88,8.17,8.17,137925
30-Nov-21,8.61,8.62,8.21,8.53,107128
29-Nov-21,8.73,8.76,8.65,8.67,84509
26-Nov-21,9.00,9.00,8.62,8.73,159818
25-Nov-21,9.25,9.29,9.04,9.12,42909
24-Nov-21,8.97,9.30,8.96,9.11,65642
23-Nov-21,9.30,9.45,9.03,9.04,65195
22-Nov-21,9.44,9.69,8.95,9.06,118474
19-Nov-21,10.00,10.20,9.39,9.53,120052
18-Nov-21,9.81,9.97,9.73,9.90,63237
17-Nov-21,10.13,10.18,9.72,9.77,44529
16-Nov-21,10.13,10.18,9.69,10.00,63972
12-Nov-21,10.31,10.38,9.98,10.05,51118
11-Nov-21,10.40,10.40,9.71,10.17,129945
10-Nov-21,9.73,10.42,9.73,10.30,347119
09-Nov-21,9.80,9.97,9.69,9.72,122313
08-Nov-21,9.61,9.82,9.41,9.78,65712
05-Nov-21,9.45,9.82,8.90,9.61,378535

*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: SULA3

cotações, gráficos e mais...