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
05/08/2021	0,10%	0,01	10,48	10,60	10,38	10,97	329K	183
04/08/2021	-2,33%	-0,25	10,47	10,83	10,29	10,83	652K	515
03/08/2021	-3,68%	-0,41	10,72	11,07	10,55	11,07	425K	321
02/08/2021	3,06%	0,33	11,13	10,85	10,80	11,21	253K	171
30/07/2021	-2,96%	-0,33	10,80	11,06	10,80	11,09	412K	347
29/07/2021	-1,24%	-0,14	11,13	11,34	11,10	11,56	302K	242
28/07/2021	0,00%	0,00	11,27	11,37	11,20	11,37	129K	100
27/07/2021	-2,93%	-0,34	11,27	11,51	11,16	11,65	326K	267
26/07/2021	0,09%	0,01	11,61	11,55	11,51	11,89	90K	57
23/07/2021	-0,77%	-0,09	11,60	11,76	11,50	11,80	275K	182
22/07/2021	-1,52%	-0,18	11,69	11,62	11,57	11,88	274K	183

21/07/2021	-0,75%	-0,09	11,87	11,97	11,70	12,18	194K	143
20/07/2021	1,87%	0,22	11,96	11,71	11,65	11,97	100K	74
19/07/2021	-1,34%	-0,16	11,74	11,90	11,63	12,05	316K	195
16/07/2021	-2,30%	-0,28	11,90	12,20	11,90	12,20	496K	336
15/07/2021	-1,69%	-0,21	12,18	12,23	12,05	12,58	356K	214
14/07/2021	0,08%	0,01	12,39	12,52	12,05	12,61	204K	81
13/07/2021	1,48%	0,18	12,38	12,32	12,06	12,46	267K	158
12/07/2021	1,67%	0,20	12,20	12,03	12,03	12,35	161K	110
08/07/2021	-3,07%	-0,38	12,00	12,37	12,00	12,37	281K	206
07/07/2021	1,48%	0,18	12,38	12,28	12,00	12,45	165K	111
06/07/2021	-2,24%	-0,28	12,20	12,48	12,18	12,48	304K	140
05/07/2021	-1,11%	-0,14	12,48	12,61	12,32	12,62	276K	161
02/07/2021	-0,94%	-0,12	12,62	12,70	12,59	12,80	158K	93
01/07/2021	-1,01%	-0,13	12,74	12,79	12,68	12,90	148K	92
30/06/2021	-1,23%	-0,16	12,87	13,13	12,69	13,17	258K	140
29/06/2021	-0,53%	-0,07	13,03	12,89	12,74	13,17	197K	119
28/06/2021	1,71%	0,22	13,10	12,93	12,80	13,16	253K	144
25/06/2021	-3,88%	-0,52	12,88	13,26	12,79	13,47	533K	305
24/06/2021	2,68%	0,35	13,40	13,06	13,00	13,40	265K	171
23/06/2021	-1,51%	-0,20	13,05	13,15	13,00	13,33	224K	98
22/06/2021	-0,75%	-0,10	13,25	13,44	13,11	13,44	115K	65
21/06/2021	0,00%	0,00	13,35	13,33	12,97	13,43	161K	87
18/06/2021	-0,37%	-0,05	13,35	13,68	12,73	13,68	493K	158
17/06/2021	1,13%	0,15	13,40	13,22	13,21	13,89	634K	270
16/06/2021	2,40%	0,31	13,25	12,95	12,95	13,40	608K	328
15/06/2021	2,86%	0,36	12,94	12,58	12,58	13,11	465K	231
14/06/2021	0,24%	0,03	12,58	12,55	12,46	12,70	220K	136
11/06/2021	-1,03%	-0,13	12,55	12,76	12,55	12,89	207K	125
10/06/2021	0,08%	0,01	12,68	12,67	12,62	12,78	288K	155
09/06/2021	2,18%	0,27	12,67	12,67	12,47	12,67	254K	96
08/06/2021	-1,20%	-0,15	12,40	12,58	12,31	12,69	417K	222
07/06/2021	-0,24%	-0,03	12,55	12,64	12,45	12,83	393K	245
04/06/2021	-1,33%	-0,17	12,58	12,75	12,30	12,75	924K	674
02/06/2021	-2,89%	-0,38	12,75	13,13	12,51	13,13	696K	410
01/06/2021	1,70%	0,22	13,13	12,91	12,91	13,31	415K	181
31/05/2021	1,41%	0,18	12,91	12,73	12,54	13,02	370K	212
28/05/2021	1,03%	0,13	12,73	12,60	12,10	12,85	633K	365
27/05/2021	1,94%	0,24	12,60	12,11	12,10	12,64	474K	295
26/05/2021	2,40%	0,29	12,36	12,05	12,01	12,39	238K	139
25/05/2021	-1,47%	-0,18	12,07	12,24	12,01	12,36	471K	266
24/05/2021	2,94%	0,35	12,25	11,95	11,85	12,25	491K	258
21/05/2021	-2,06%	-0,25	11,90	12,15	11,84	12,15	554K	389
20/05/2021	0,75%	0,09	12,15	12,05	11,85	12,20	264K	157
19/05/2021	-0,33%	-0,04	12,06	12,05	11,90	12,16	600K	460
18/05/2021	-2,81%	-0,35	12,10	12,45	12,08	12,50	647K	465
17/05/2021	-0,24%	-0,03	12,45	12,42	12,21	12,47	273K	139
14/05/2021	0,48%	0,06	12,48	12,40	12,35	12,75	143K	94
13/05/2021	0,16%	0,02	12,42	12,40	12,01	12,42	208K	118
12/05/2021	-2,90%	-0,37	12,40	12,74	11,86	12,74	454K	227
11/05/2021	0,47%	0,06	12,77	12,71	12,38	12,84	303K	126
10/05/2021	-0,86%	-0,11	12,71	12,82	12,55	12,90	262K	151
07/05/2021	2,31%	0,29	12,82	12,50	12,47	12,82	266K	143
06/05/2021	-2,03%	-0,26	12,53	12,65	12,43	12,65	278K	123
05/05/2021	2,98%	0,37	12,79	12,42	12,42	13,02	591K	290
04/05/2021	-0,56%	-0,07	12,42	12,49	12,14	12,55	305K	163
03/05/2021	0,73%	0,09	12,49	12,40	12,14	12,50	228K	158
30/04/2021	-1,27%	-0,16	12,40	12,57	12,04	12,65	372K	241
29/04/2021	0,88%	0,11	12,56	12,45	12,27	12,57	219K	135
28/04/2021	1,06%	0,13	12,45	12,22	12,06	12,56	342K	212
27/04/2021	-2,61%	-0,33	12,32	12,68	12,18	12,69	287K	121
26/04/2021	0,24%	0,03	12,65	12,60	12,38	12,85	323K	165
23/04/2021	3,02%	0,37	12,62	12,39	12,15	12,75	607K	383
22/04/2021	-0,65%	-0,08	12,25	12,35	12,03	12,66	583K	307
20/04/2021	0,82%	0,10	12,33	12,23	12,02	12,34	341K	218
19/04/2021	-0,16%	-0,02	12,23	12,37	12,23	12,60	437K	263
16/04/2021	0,41%	0,05	12,25	12,20	11,90	12,25	648K	459
15/04/2021	-2,40%	-0,30	12,20	12,55	12,00	12,61	1M	730
14/04/2021	-4,14%	-0,54	12,50	13,04	12,50	13,07	1M	820
13/04/2021	0,54%	0,07	13,04	12,82	12,70	13,05	249K	142
12/04/2021	-1,14%	-0,15	12,97	13,12	12,83	13,15	318K	163
09/04/2021	0,38%	0,05	13,12	13,07	12,80	13,24	205K	126
08/04/2021	-1,73%	-0,23	13,07	13,34	12,99	13,34	349K	174
07/04/2021	0,53%	0,07	13,30	13,24	12,99	13,35	243K	132
06/04/2021	4,26%	0,54	13,23	12,97	12,72	13,30	422K	266
05/04/2021	-1,63%	-0,21	12,69	12,91	12,61	13,16	429K	215
01/04/2021	-3,52%	-0,47	12,90	13,40	12,90	13,40	849K	579
31/03/2021	-1,33%	-0,18	13,37	13,49	12,90	13,58	472K	257
30/03/2021	0,07%	0,01	13,55	12,81	12,40	13,70	464K	245
29/03/2021	-3,42%	-0,48	13,54	13,89	13,30	13,89	405K	281
26/03/2021	1,15%	0,16	14,02	13,74	13,51	14,14	337K	157
25/03/2021	-3,14%	-0,45	13,86	14,16	13,80	14,36	402K	184
24/03/2021	-3,64%	-0,54	14,31	14,84	14,25	15,01	307K	119
23/03/2021	-1,59%	-0,24	14,85	15,00	14,66	15,33	367K	148
22/03/2021	0,27%	0,04	15,09	15,05	15,05	15,76	716K	263
19/03/2021	7,12%	1,00	15,05	14,25	14,25	15,45	946K	420
18/03/2021	3,31%	0,45	14,05	13,77	13,60	14,77	1M	471
17/03/2021	10,48%	1,29	13,60	12,35	12,09	13,60	444K	232
16/03/2021	0,82%	0,10	12,31	12,33	12,19	12,66	223K	113
15/03/2021	3,65%	0,43	12,21	11,78	11,61	12,21	178K	108
12/03/2021	-0,51%	-0,06	11,78	11,84	11,48	11,95	282K	176
11/03/2021	-0,17%	-0,02	11,84	11,75	11,75	12,27	114K	88
10/03/2021	0,94%	0,11	11,86	11,75	11,46	12,02	183K	148
09/03/2021	-3,45%	-0,42	11,75	11,86	11,63	12,00	296K	236
08/03/2021	-4,47%	-0,57	12,17	12,55	11,90	12,72	379K	248
05/03/2021	5,20%	0,63	12,74	12,12	12,08	12,74	150K	103
04/03/2021	-2,89%	-0,36	12,11	12,47	12,11	12,85	230K	129
03/03/2021	0,40%	0,05	12,47	12,38	11,90	12,62	269K	215
02/03/2021	0,81%	0,10	12,42	12,43	11,91	12,57	219K	138
01/03/2021	-1,04%	-0,13	12,32	12,76	12,25	12,80	289K	187
26/02/2021	-5,11%	-0,67	12,45	13,13	12,37	13,35	431K	293
25/02/2021	-5,34%	-0,74	13,12	13,86	13,09	13,91	598K	396
24/02/2021	1,02%	0,14	13,86	14,06	13,68	14,13	197K	128
23/02/2021	-1,86%	-0,26	13,72	13,93	13,65	14,24	214K	131
22/02/2021	-1,89%	-0,27	13,98	14,07	13,72	14,23	225K	135
19/02/2021	-1,66%	-0,24	14,25	14,40	14,11	14,47	183K	103
18/02/2021	-1,76%	-0,26	14,49	14,67	14,33	14,76	180K	114
17/02/2021	0,34%	0,05	14,75	14,83	14,67	15,07	116K	73
12/02/2021	-1,34%	-0,20	14,70	14,79	14,55	14,79	125K	83
11/02/2021	1,29%	0,19	14,90	14,76	14,60	14,91	102K	63
10/02/2021	-2,65%	-0,40	14,71	15,04	14,65	15,42	281K	173
09/02/2021	-1,63%	-0,25	15,11	15,39	14,76	15,39	335K	211
08/02/2021	-0,32%	-0,05	15,36	15,45	15,33	15,60	91K	56
05/02/2021	1,31%	0,20	15,41	15,41	15,41	15,75	142K	72
04/02/2021	-3,12%	-0,49	15,21	15,51	15,21	15,66	343K	209
03/02/2021	2,55%	0,39	15,70	15,31	15,31	15,78	140K	80
02/02/2021	0,46%	0,07	15,31	15,31	15,15	15,75	155K	96
01/02/2021	-0,39%	-0,06	15,24	15,70	15,20	15,70	166K	101
29/01/2021	-4,38%	-0,70	15,30	15,73	15,30	15,91	77K	49
28/01/2021	3,56%	0,55	16,00	15,70	15,38	16,20	96K	56
27/01/2021	1,25%	0,19	15,45	15,48	15,25	15,59	114K	73
26/01/2021	-3,30%	-0,52	15,26	15,51	15,26	15,89	219K	128
22/01/2021	0,51%	0,08	15,78	15,70	15,40	15,89	111K	56
21/01/2021	-	-	15,70	15,94	15,58	15,99	180K	103

Date,Open,High,Low,Close,Volume
05-Aug-21,10.60,10.97,10.38,10.48,328521
04-Aug-21,10.83,10.83,10.29,10.47,651970
03-Aug-21,11.07,11.07,10.55,10.72,425454
02-Aug-21,10.85,11.21,10.80,11.13,252792
30-Jul-21,11.06,11.09,10.80,10.80,412198
29-Jul-21,11.34,11.56,11.10,11.13,302230
28-Jul-21,11.37,11.37,11.20,11.27,128927
27-Jul-21,11.51,11.65,11.16,11.27,325557
26-Jul-21,11.55,11.89,11.51,11.61,89610
23-Jul-21,11.76,11.80,11.50,11.60,274721
22-Jul-21,11.62,11.88,11.57,11.69,274326
21-Jul-21,11.97,12.18,11.70,11.87,193662
20-Jul-21,11.71,11.97,11.65,11.96,100326
19-Jul-21,11.90,12.05,11.63,11.74,316409
16-Jul-21,12.20,12.20,11.90,11.90,496328
15-Jul-21,12.23,12.58,12.05,12.18,355714
14-Jul-21,12.52,12.61,12.05,12.39,204480
13-Jul-21,12.32,12.46,12.06,12.38,266618
12-Jul-21,12.03,12.35,12.03,12.20,161439
08-Jul-21,12.37,12.37,12.00,12.00,281355
07-Jul-21,12.28,12.45,12.00,12.38,164817
06-Jul-21,12.48,12.48,12.18,12.20,303978
05-Jul-21,12.61,12.62,12.32,12.48,276246
02-Jul-21,12.70,12.80,12.59,12.62,158275
01-Jul-21,12.79,12.90,12.68,12.74,148209
30-Jun-21,13.13,13.17,12.69,12.87,258202
29-Jun-21,12.89,13.17,12.74,13.03,197105
28-Jun-21,12.93,13.16,12.80,13.10,252542
25-Jun-21,13.26,13.47,12.79,12.88,532700
24-Jun-21,13.06,13.40,13.00,13.40,264608
23-Jun-21,13.15,13.33,13.00,13.05,224368
22-Jun-21,13.44,13.44,13.11,13.25,114656
21-Jun-21,13.33,13.43,12.97,13.35,160989
18-Jun-21,13.68,13.68,12.73,13.35,493141
17-Jun-21,13.22,13.89,13.21,13.40,634351
16-Jun-21,12.95,13.40,12.95,13.25,607851
15-Jun-21,12.58,13.11,12.58,12.94,464920
14-Jun-21,12.55,12.70,12.46,12.58,220190
11-Jun-21,12.76,12.89,12.55,12.55,206739
10-Jun-21,12.67,12.78,12.62,12.68,287814
09-Jun-21,12.67,12.67,12.47,12.67,254381
08-Jun-21,12.58,12.69,12.31,12.40,417171
07-Jun-21,12.64,12.83,12.45,12.55,392608
04-Jun-21,12.75,12.75,12.30,12.58,924044
02-Jun-21,13.13,13.13,12.51,12.75,696296
01-Jun-21,12.91,13.31,12.91,13.13,415456
31-May-21,12.73,13.02,12.54,12.91,370054
28-May-21,12.60,12.85,12.10,12.73,633475
27-May-21,12.11,12.64,12.10,12.60,474107
26-May-21,12.05,12.39,12.01,12.36,237761
25-May-21,12.24,12.36,12.01,12.07,470751
24-May-21,11.95,12.25,11.85,12.25,491193
21-May-21,12.15,12.15,11.84,11.90,554180
20-May-21,12.05,12.20,11.85,12.15,263608
19-May-21,12.05,12.16,11.90,12.06,599647
18-May-21,12.45,12.50,12.08,12.10,647364
17-May-21,12.42,12.47,12.21,12.45,273346
14-May-21,12.40,12.75,12.35,12.48,143337
13-May-21,12.40,12.42,12.01,12.42,208090
12-May-21,12.74,12.74,11.86,12.40,453611
11-May-21,12.71,12.84,12.38,12.77,303373
10-May-21,12.82,12.90,12.55,12.71,261662
07-May-21,12.50,12.82,12.47,12.82,266350
06-May-21,12.65,12.65,12.43,12.53,278189
05-May-21,12.42,13.02,12.42,12.79,590652
04-May-21,12.49,12.55,12.14,12.42,304905
03-May-21,12.40,12.50,12.14,12.49,228067
30-Apr-21,12.57,12.65,12.04,12.40,371962
29-Apr-21,12.45,12.57,12.27,12.56,219497
28-Apr-21,12.22,12.56,12.06,12.45,342146
27-Apr-21,12.68,12.69,12.18,12.32,287253
26-Apr-21,12.60,12.85,12.38,12.65,322574
23-Apr-21,12.39,12.75,12.15,12.62,607413
22-Apr-21,12.35,12.66,12.03,12.25,582653
20-Apr-21,12.23,12.34,12.02,12.33,340661
19-Apr-21,12.37,12.60,12.23,12.23,436924
16-Apr-21,12.20,12.25,11.90,12.25,648303
15-Apr-21,12.55,12.61,12.00,12.20,1128966
14-Apr-21,13.04,13.07,12.50,12.50,1274400
13-Apr-21,12.82,13.05,12.70,13.04,248942
12-Apr-21,13.12,13.15,12.83,12.97,318448
09-Apr-21,13.07,13.24,12.80,13.12,204590
08-Apr-21,13.34,13.34,12.99,13.07,349248
07-Apr-21,13.24,13.35,12.99,13.30,242729
06-Apr-21,12.97,13.30,12.72,13.23,422230
05-Apr-21,12.91,13.16,12.61,12.69,429019
01-Apr-21,13.40,13.40,12.90,12.90,848870
31-Mar-21,13.49,13.58,12.90,13.37,472325
30-Mar-21,12.81,13.70,12.40,13.55,464285
29-Mar-21,13.89,13.89,13.30,13.54,404714
26-Mar-21,13.74,14.14,13.51,14.02,336643
25-Mar-21,14.16,14.36,13.80,13.86,402127
24-Mar-21,14.84,15.01,14.25,14.31,307167
23-Mar-21,15.00,15.33,14.66,14.85,366917
22-Mar-21,15.05,15.76,15.05,15.09,715967
19-Mar-21,14.25,15.45,14.25,15.05,946089
18-Mar-21,13.77,14.77,13.60,14.05,1148590
17-Mar-21,12.35,13.60,12.09,13.60,444184
16-Mar-21,12.33,12.66,12.19,12.31,222975
15-Mar-21,11.78,12.21,11.61,12.21,178275
12-Mar-21,11.84,11.95,11.48,11.78,281623
11-Mar-21,11.75,12.27,11.75,11.84,113619
10-Mar-21,11.75,12.02,11.46,11.86,183170
09-Mar-21,11.86,12.00,11.63,11.75,295771
08-Mar-21,12.55,12.72,11.90,12.17,378603
05-Mar-21,12.12,12.74,12.08,12.74,150316
04-Mar-21,12.47,12.85,12.11,12.11,229601
03-Mar-21,12.38,12.62,11.90,12.47,268764
02-Mar-21,12.43,12.57,11.91,12.42,219176
01-Mar-21,12.76,12.80,12.25,12.32,288943
26-Feb-21,13.13,13.35,12.37,12.45,430548
25-Feb-21,13.86,13.91,13.09,13.12,598251
24-Feb-21,14.06,14.13,13.68,13.86,197115
23-Feb-21,13.93,14.24,13.65,13.72,214154
22-Feb-21,14.07,14.23,13.72,13.98,225039
19-Feb-21,14.40,14.47,14.11,14.25,183106
18-Feb-21,14.67,14.76,14.33,14.49,179845
17-Feb-21,14.83,15.07,14.67,14.75,115513
12-Feb-21,14.79,14.79,14.55,14.70,124511
11-Feb-21,14.76,14.91,14.60,14.90,101721
10-Feb-21,15.04,15.42,14.65,14.71,281357
09-Feb-21,15.39,15.39,14.76,15.11,334596
08-Feb-21,15.45,15.60,15.33,15.36,90926
05-Feb-21,15.41,15.75,15.41,15.41,141770
04-Feb-21,15.51,15.66,15.21,15.21,342655
03-Feb-21,15.31,15.78,15.31,15.70,139661
02-Feb-21,15.31,15.75,15.15,15.31,154560
01-Feb-21,15.70,15.70,15.20,15.24,165641
29-Jan-21,15.73,15.91,15.30,15.30,76738
28-Jan-21,15.70,16.20,15.38,16.00,96479
27-Jan-21,15.48,15.59,15.25,15.45,114041
26-Jan-21,15.51,15.89,15.26,15.26,219089
22-Jan-21,15.70,15.89,15.40,15.78,111100
21-Jan-21,15.94,15.99,15.58,15.70,179647

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SULA3

cotações, gráficos e mais...