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
23/12/2022	1,50%	0,11	7,43	7,46	7,43	7,66	30K	21
22/12/2022	0,97%	0,07	7,32	7,32	7,10	7,61	32K	37
21/12/2022	7,73%	0,52	7,25	7,18	7,05	7,80	104K	100
20/12/2022	0,45%	0,03	6,73	6,80	6,70	7,13	29K	41
19/12/2022	10,20%	0,62	6,70	6,20	6,12	6,79	60K	91
16/12/2022	-2,88%	-0,18	6,08	6,26	6,08	6,30	25K	31
15/12/2022	1,29%	0,08	6,26	5,76	5,76	6,50	64K	82
14/12/2022	0,98%	0,06	6,18	6,09	5,87	6,39	50K	74
13/12/2022	-2,24%	-0,14	6,12	6,28	6,06	6,43	35K	55
12/12/2022	-6,01%	-0,40	6,26	6,47	6,19	6,72	30K	44
09/12/2022	-2,77%	-0,19	6,66	6,77	6,57	6,77	36K	32
08/12/2022	-2,84%	-0,20	6,85	6,93	6,79	6,93	28K	32
07/12/2022	-1,54%	-0,11	7,05	7,21	6,98	7,22	27K	31
06/12/2022	2,43%	0,17	7,16	7,05	6,91	7,33	50K	52
05/12/2022	-5,67%	-0,42	6,99	7,41	6,92	7,41	75K	70
02/12/2022	-1,20%	-0,09	7,41	7,50	7,38	7,65	17K	23
01/12/2022	-1,96%	-0,15	7,50	7,30	7,30	7,59	12K	16
30/11/2022	2,96%	0,22	7,65	7,31	7,20	7,65	34K	45
29/11/2022	3,92%	0,28	7,43	7,15	7,15	7,47	21K	28
28/11/2022	-1,52%	-0,11	7,15	7,25	7,13	7,33	4K	6
25/11/2022	-6,80%	-0,53	7,26	7,56	7,20	7,56	60K	33
24/11/2022	7,60%	0,55	7,79	7,20	6,95	7,79	82K	71
23/11/2022	2,26%	0,16	7,24	6,96	6,96	7,50	13K	17
22/11/2022	-1,67%	-0,12	7,08	7,54	6,97	7,55	30K	38
21/11/2022	0,00%	0,00	7,20	7,22	7,20	7,29	7K	10
18/11/2022	-5,01%	-0,38	7,20	7,69	7,20	7,71	43K	49
17/11/2022	-1,56%	-0,12	7,58	7,42	7,22	7,64	39K	42
16/11/2022	-5,52%	-0,45	7,70	8,00	7,37	8,00	88K	109
14/11/2022	5,71%	0,44	8,15	8,14	7,70	8,15	26K	18
11/11/2022	-5,63%	-0,46	7,71	8,00	7,71	8,25	34K	34
10/11/2022	-3,43%	-0,29	8,17	8,42	7,90	9,02	142K	112
09/11/2022	1,44%	0,12	8,46	8,34	8,11	8,53	12K	14
08/11/2022	1,21%	0,10	8,34	8,35	8,25	8,54	55K	28
07/11/2022	0,49%	0,04	8,24	8,20	8,20	8,30	4K	5
04/11/2022	-3,87%	-0,33	8,20	8,67	8,20	8,80	64K	46
03/11/2022	3,39%	0,28	8,53	8,14	8,12	8,69	31K	29
01/11/2022	2,87%	0,23	8,25	8,01	7,75	8,34	52K	36
31/10/2022	5,53%	0,42	8,02	7,11	7,11	8,02	94K	117
28/10/2022	1,74%	0,13	7,60	7,50	7,50	7,60	31K	38
27/10/2022	6,71%	0,47	7,47	7,12	7,10	7,57	51K	68
26/10/2022	-5,41%	-0,40	7,00	7,29	7,00	7,29	82K	104
25/10/2022	0,27%	0,02	7,40	7,59	7,38	7,72	106K	131
24/10/2022	-5,02%	-0,39	7,38	7,64	7,38	7,68	17K	22
21/10/2022	5,14%	0,38	7,77	7,23	7,23	7,77	53K	56
20/10/2022	2,07%	0,15	7,39	7,22	7,07	7,39	36K	45
19/10/2022	1,26%	0,09	7,24	7,06	7,06	7,24	13K	16
18/10/2022	0,56%	0,04	7,15	7,24	7,07	7,27	29K	27
17/10/2022	1,43%	0,10	7,11	7,01	7,01	7,38	20K	27
14/10/2022	-4,10%	-0,30	7,01	7,28	7,01	7,37	51K	45
13/10/2022	-1,22%	-0,09	7,31	7,30	7,26	7,95	21K	28
11/10/2022	-4,02%	-0,31	7,40	7,70	7,40	7,72	44K	50
10/10/2022	-1,03%	-0,08	7,71	7,84	7,71	7,85	13K	15
07/10/2022	-2,26%	-0,18	7,79	7,87	7,56	7,96	75K	58
06/10/2022	1,14%	0,09	7,97	8,00	7,82	8,05	14K	14
05/10/2022	3,55%	0,27	7,88	7,61	7,52	7,88	15K	17
04/10/2022	0,66%	0,05	7,61	7,61	7,58	8,08	59K	48
03/10/2022	2,72%	0,20	7,56	7,70	7,56	7,90	31K	37
30/09/2022	-3,16%	-0,24	7,36	7,45	7,32	7,80	31K	36
29/09/2022	-2,44%	-0,19	7,60	7,56	7,24	8,14	72K	85
28/09/2022	0,52%	0,04	7,79	7,78	7,51	7,79	28K	37
27/09/2022	-4,91%	-0,40	7,75	8,29	7,75	8,29	64K	72
26/09/2022	-2,74%	-0,23	8,15	8,25	8,03	8,58	47K	42
23/09/2022	-1,41%	-0,12	8,38	8,36	8,30	8,47	14K	15
22/09/2022	2,91%	0,24	8,50	8,26	8,25	8,69	58K	51
21/09/2022	-1,67%	-0,14	8,26	8,54	8,26	8,65	15K	18
20/09/2022	1,33%	0,11	8,40	8,56	8,06	8,65	48K	37
19/09/2022	0,61%	0,05	8,29	8,10	8,00	8,30	52K	48
16/09/2022	3,00%	0,24	8,24	7,85	7,78	8,24	51K	55
15/09/2022	-2,44%	-0,20	8,00	8,11	7,72	8,30	54K	58
14/09/2022	0,61%	0,05	8,20	8,10	8,10	8,45	38K	28
13/09/2022	-6,54%	-0,57	8,15	8,42	8,12	8,50	73K	49
12/09/2022	0,23%	0,02	8,72	8,60	8,40	8,88	49K	22
09/09/2022	4,82%	0,40	8,70	8,30	8,28	8,79	93K	90
08/09/2022	-0,84%	-0,07	8,30	8,37	8,08	8,37	24K	27
06/09/2022	-4,56%	-0,40	8,37	8,78	8,11	8,80	82K	54
05/09/2022	2,57%	0,22	8,77	8,43	8,43	8,89	50K	36
02/09/2022	3,26%	0,27	8,55	8,28	8,15	8,55	24K	25
01/09/2022	5,48%	0,43	8,28	8,26	8,00	8,88	89K	65
31/08/2022	-4,27%	-0,35	7,85	8,34	7,85	8,49	47K	38
30/08/2022	1,36%	0,11	8,20	8,30	8,20	8,89	21K	17
29/08/2022	-4,82%	-0,41	8,09	8,33	8,09	8,60	13K	15
26/08/2022	-0,82%	-0,07	8,50	8,79	8,20	8,84	22K	23
25/08/2022	-0,92%	-0,08	8,57	8,84	8,41	8,84	13K	15
24/08/2022	4,72%	0,39	8,65	8,27	8,27	8,72	14K	13
23/08/2022	-1,55%	-0,13	8,26	8,23	8,10	8,65	15K	18
22/08/2022	-2,67%	-0,23	8,39	8,45	8,20	8,45	111K	45
19/08/2022	-2,49%	-0,22	8,62	8,80	8,62	8,80	18K	14
18/08/2022	-1,56%	-0,14	8,84	8,92	8,80	8,95	41K	35
17/08/2022	-5,67%	-0,54	8,98	9,26	8,95	9,35	97K	101
16/08/2022	0,00%	0,00	9,52	9,47	9,14	9,69	81K	45
15/08/2022	7,09%	0,63	9,52	8,98	8,98	9,52	134K	114
12/08/2022	0,45%	0,04	8,89	8,88	8,73	9,15	71K	62
11/08/2022	-0,67%	-0,06	8,85	8,80	8,65	9,03	67K	65
10/08/2022	3,12%	0,27	8,91	8,97	8,65	9,39	52K	55
09/08/2022	-3,46%	-0,31	8,64	8,45	8,40	8,93	20K	15
08/08/2022	7,44%	0,62	8,95	8,40	8,40	8,98	41K	42
05/08/2022	0,97%	0,08	8,33	8,31	8,30	8,56	13K	16
04/08/2022	0,36%	0,03	8,25	8,22	8,22	8,89	53K	55
03/08/2022	4,71%	0,37	8,22	8,04	8,00	8,22	19K	21
02/08/2022	0,64%	0,05	7,85	7,99	7,85	8,05	13K	16
01/08/2022	-0,38%	-0,03	7,80	7,87	7,80	7,99	18K	20
29/07/2022	3,98%	0,30	7,83	7,56	7,56	7,83	40K	51
28/07/2022	-0,26%	-0,02	7,53	7,54	7,53	7,64	33K	35
27/07/2022	3,57%	0,26	7,55	7,29	7,29	7,55	13K	17
26/07/2022	-1,35%	-0,10	7,29	7,27	7,19	7,42	30K	37
25/07/2022	-1,07%	-0,08	7,39	7,61	7,30	7,79	51K	51
22/07/2022	-1,32%	-0,10	7,47	7,59	7,40	7,85	36K	35
21/07/2022	7,53%	0,53	7,57	6,89	6,82	7,57	69K	84
20/07/2022	4,45%	0,30	7,04	6,76	6,75	7,04	52K	60
19/07/2022	1,05%	0,07	6,74	6,80	6,40	6,80	44K	46
18/07/2022	-2,91%	-0,20	6,67	6,92	6,66	6,92	35K	51
15/07/2022	-2,55%	-0,18	6,87	7,15	6,87	7,15	31K	44
14/07/2022	-1,40%	-0,10	7,05	7,06	7,02	7,16	38K	47
13/07/2022	-4,03%	-0,30	7,15	7,29	7,13	7,34	52K	64
12/07/2022	2,76%	0,20	7,45	7,25	7,10	7,58	34K	45
11/07/2022	-2,82%	-0,21	7,25	7,30	7,07	7,43	31K	41
08/07/2022	-1,84%	-0,14	7,46	7,53	7,45	7,77	27K	36
07/07/2022	2,01%	0,15	7,60	7,45	7,45	7,67	23K	31
06/07/2022	0,40%	0,03	7,45	7,26	7,26	7,81	47K	57
05/07/2022	0,27%	0,02	7,42	7,17	7,08	7,42	22K	25
04/07/2022	1,09%	0,08	7,40	7,32	7,32	7,70	70K	61
01/07/2022	-0,68%	-0,05	7,32	7,37	7,03	7,37	34K	44
30/06/2022	0,82%	0,06	7,37	7,40	7,07	7,89	45K	50
29/06/2022	1,53%	0,11	7,31	7,20	7,20	7,64	27K	33
28/06/2022	-3,36%	-0,25	7,20	7,40	7,16	7,42	30K	39
27/06/2022	-0,80%	-0,06	7,45	7,81	7,45	7,81	18K	20
24/06/2022	2,32%	0,17	7,51	7,49	7,35	7,56	42K	27
23/06/2022	-2,13%	-0,16	7,34	7,59	7,34	7,84	60K	55
22/06/2022	-3,35%	-0,26	7,50	7,65	7,42	7,69	30K	30
21/06/2022	4,16%	0,31	7,76	7,45	7,45	8,00	41K	40
20/06/2022	-2,74%	-0,21	7,45	7,65	7,35	7,69	38K	42
17/06/2022	-6,70%	-0,55	7,66	7,90	7,65	7,90	50K	48
15/06/2022	0,86%	0,07	8,21	8,50	8,03	8,50	21K	20
14/06/2022	-	-	8,14	8,25	7,81	8,25	17K	21

Date,Open,High,Low,Close,Volume
23-Dec-22,7.46,7.66,7.43,7.43,30121
22-Dec-22,7.32,7.61,7.10,7.32,32207
21-Dec-22,7.18,7.80,7.05,7.25,103859
20-Dec-22,6.80,7.13,6.70,6.73,29204
19-Dec-22,6.20,6.79,6.12,6.70,59697
16-Dec-22,6.26,6.30,6.08,6.08,24781
15-Dec-22,5.76,6.50,5.76,6.26,63702
14-Dec-22,6.09,6.39,5.87,6.18,50367
13-Dec-22,6.28,6.43,6.06,6.12,35493
12-Dec-22,6.47,6.72,6.19,6.26,29621
09-Dec-22,6.77,6.77,6.57,6.66,35652
08-Dec-22,6.93,6.93,6.79,6.85,28206
07-Dec-22,7.21,7.22,6.98,7.05,26867
06-Dec-22,7.05,7.33,6.91,7.16,50179
05-Dec-22,7.41,7.41,6.92,6.99,75475
02-Dec-22,7.50,7.65,7.38,7.41,17254
01-Dec-22,7.30,7.59,7.30,7.50,11811
30-Nov-22,7.31,7.65,7.20,7.65,33537
29-Nov-22,7.15,7.47,7.15,7.43,21442
28-Nov-22,7.25,7.33,7.13,7.15,4329
25-Nov-22,7.56,7.56,7.20,7.26,59553
24-Nov-22,7.20,7.79,6.95,7.79,81836
23-Nov-22,6.96,7.50,6.96,7.24,13015
22-Nov-22,7.54,7.55,6.97,7.08,29883
21-Nov-22,7.22,7.29,7.20,7.20,7220
18-Nov-22,7.69,7.71,7.20,7.20,43087
17-Nov-22,7.42,7.64,7.22,7.58,38968
16-Nov-22,8.00,8.00,7.37,7.70,87886
14-Nov-22,8.14,8.15,7.70,8.15,26372
11-Nov-22,8.00,8.25,7.71,7.71,33746
10-Nov-22,8.42,9.02,7.90,8.17,142356
09-Nov-22,8.34,8.53,8.11,8.46,11614
08-Nov-22,8.35,8.54,8.25,8.34,55254
07-Nov-22,8.20,8.30,8.20,8.24,4124
04-Nov-22,8.67,8.80,8.20,8.20,63562
03-Nov-22,8.14,8.69,8.12,8.53,30900
01-Nov-22,8.01,8.34,7.75,8.25,52087
31-Oct-22,7.11,8.02,7.11,8.02,93880
28-Oct-22,7.50,7.60,7.50,7.60,31123
27-Oct-22,7.12,7.57,7.10,7.47,50746
26-Oct-22,7.29,7.29,7.00,7.00,82211
25-Oct-22,7.59,7.72,7.38,7.40,106266
24-Oct-22,7.64,7.68,7.38,7.38,16667
21-Oct-22,7.23,7.77,7.23,7.77,53063
20-Oct-22,7.22,7.39,7.07,7.39,36044
19-Oct-22,7.06,7.24,7.06,7.24,12945
18-Oct-22,7.24,7.27,7.07,7.15,28794
17-Oct-22,7.01,7.38,7.01,7.11,20130
14-Oct-22,7.28,7.37,7.01,7.01,51093
13-Oct-22,7.30,7.95,7.26,7.31,21404
11-Oct-22,7.70,7.72,7.40,7.40,44013
10-Oct-22,7.84,7.85,7.71,7.71,13217
07-Oct-22,7.87,7.96,7.56,7.79,74587
06-Oct-22,8.00,8.05,7.82,7.97,13525
05-Oct-22,7.61,7.88,7.52,7.88,14577
04-Oct-22,7.61,8.08,7.58,7.61,58663
03-Oct-22,7.70,7.90,7.56,7.56,31144
30-Sep-22,7.45,7.80,7.32,7.36,30630
29-Sep-22,7.56,8.14,7.24,7.60,71652
28-Sep-22,7.78,7.79,7.51,7.79,28405
27-Sep-22,8.29,8.29,7.75,7.75,64480
26-Sep-22,8.25,8.58,8.03,8.15,46814
23-Sep-22,8.36,8.47,8.30,8.38,14255
22-Sep-22,8.26,8.69,8.25,8.50,58119
21-Sep-22,8.54,8.65,8.26,8.26,15314
20-Sep-22,8.56,8.65,8.06,8.40,47701
19-Sep-22,8.10,8.30,8.00,8.29,52288
16-Sep-22,7.85,8.24,7.78,8.24,50862
15-Sep-22,8.11,8.30,7.72,8.00,53674
14-Sep-22,8.10,8.45,8.10,8.20,37871
13-Sep-22,8.42,8.50,8.12,8.15,72630
12-Sep-22,8.60,8.88,8.40,8.72,48646
09-Sep-22,8.30,8.79,8.28,8.70,92574
08-Sep-22,8.37,8.37,8.08,8.30,23829
06-Sep-22,8.78,8.80,8.11,8.37,82113
05-Sep-22,8.43,8.89,8.43,8.77,49856
02-Sep-22,8.28,8.55,8.15,8.55,24180
01-Sep-22,8.26,8.88,8.00,8.28,88701
31-Aug-22,8.34,8.49,7.85,7.85,47134
30-Aug-22,8.30,8.89,8.20,8.20,21079
29-Aug-22,8.33,8.60,8.09,8.09,13406
26-Aug-22,8.79,8.84,8.20,8.50,22132
25-Aug-22,8.84,8.84,8.41,8.57,12905
24-Aug-22,8.27,8.72,8.27,8.65,13608
23-Aug-22,8.23,8.65,8.10,8.26,15112
22-Aug-22,8.45,8.45,8.20,8.39,111348
19-Aug-22,8.80,8.80,8.62,8.62,18462
18-Aug-22,8.92,8.95,8.80,8.84,40576
17-Aug-22,9.26,9.35,8.95,8.98,96981
16-Aug-22,9.47,9.69,9.14,9.52,81234
15-Aug-22,8.98,9.52,8.98,9.52,133654
12-Aug-22,8.88,9.15,8.73,8.89,71147
11-Aug-22,8.80,9.03,8.65,8.85,66863
10-Aug-22,8.97,9.39,8.65,8.91,52192
09-Aug-22,8.45,8.93,8.40,8.64,19925
08-Aug-22,8.40,8.98,8.40,8.95,40609
05-Aug-22,8.31,8.56,8.30,8.33,13413
04-Aug-22,8.22,8.89,8.22,8.25,53451
03-Aug-22,8.04,8.22,8.00,8.22,18705
02-Aug-22,7.99,8.05,7.85,7.85,12666
01-Aug-22,7.87,7.99,7.80,7.80,18107
29-Jul-22,7.56,7.83,7.56,7.83,40299
28-Jul-22,7.54,7.64,7.53,7.53,32557
27-Jul-22,7.29,7.55,7.29,7.55,13441
26-Jul-22,7.27,7.42,7.19,7.29,29817
25-Jul-22,7.61,7.79,7.30,7.39,51062
22-Jul-22,7.59,7.85,7.40,7.47,36042
21-Jul-22,6.89,7.57,6.82,7.57,69163
20-Jul-22,6.76,7.04,6.75,7.04,51974
19-Jul-22,6.80,6.80,6.40,6.74,43832
18-Jul-22,6.92,6.92,6.66,6.67,34980
15-Jul-22,7.15,7.15,6.87,6.87,31234
14-Jul-22,7.06,7.16,7.02,7.05,37522
13-Jul-22,7.29,7.34,7.13,7.15,51797
12-Jul-22,7.25,7.58,7.10,7.45,34125
11-Jul-22,7.30,7.43,7.07,7.25,31094
08-Jul-22,7.53,7.77,7.45,7.46,27064
07-Jul-22,7.45,7.67,7.45,7.60,23467
06-Jul-22,7.26,7.81,7.26,7.45,46809
05-Jul-22,7.17,7.42,7.08,7.42,21679
04-Jul-22,7.32,7.70,7.32,7.40,70469
01-Jul-22,7.37,7.37,7.03,7.32,33535
30-Jun-22,7.40,7.89,7.07,7.37,45290
29-Jun-22,7.20,7.64,7.20,7.31,27486
28-Jun-22,7.40,7.42,7.16,7.20,30466
27-Jun-22,7.81,7.81,7.45,7.45,18188
24-Jun-22,7.49,7.56,7.35,7.51,42110
23-Jun-22,7.59,7.84,7.34,7.34,60177
22-Jun-22,7.65,7.69,7.42,7.50,30276
21-Jun-22,7.45,8.00,7.45,7.76,41113
20-Jun-22,7.65,7.69,7.35,7.45,38465
17-Jun-22,7.90,7.90,7.65,7.66,50248
15-Jun-22,8.50,8.50,8.03,8.21,20699
14-Jun-22,8.25,8.25,7.81,8.14,16759

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SULA3