Cotação atual, histórico e gráfico do papel: SULA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/04/2019 | -2,64% | -0,85 | 31,40 | 32,35 | 31,36 | 32,48 | 38M | 5.614 |
| 16/04/2019 | 0,66% | 0,21 | 32,25 | 32,08 | 31,13 | 32,35 | 33M | 6.383 |
| 15/04/2019 | -0,06% | -0,02 | 32,04 | 32,10 | 32,00 | 32,63 | 19M | 3.522 |
| 12/04/2019 | 0,79% | 0,25 | 32,06 | 31,69 | 31,23 | 32,14 | 24M | 4.386 |
| 11/04/2019 | 1,40% | 0,44 | 31,81 | 31,40 | 31,20 | 32,25 | 40M | 5.739 |
| 10/04/2019 | -1,26% | -0,40 | 31,37 | 31,65 | 30,90 | 31,89 | 39M | 3.839 |
| 09/04/2019 | -0,38% | -0,12 | 31,77 | 31,87 | 31,26 | 31,87 | 35M | 5.241 |
| 08/04/2019 | 2,18% | 0,68 | 31,89 | 31,31 | 31,31 | 32,35 | 91M | 6.660 |
| 05/04/2019 | 3,72% | 1,12 | 31,21 | 30,45 | 30,11 | 31,48 | 45M | 7.086 |
| 04/04/2019 | -1,18% | -0,36 | 30,09 | 30,30 | 30,09 | 30,87 | 35M | 4.503 |
| 03/04/2019 | -0,07% | -0,02 | 30,45 | 30,33 | 30,27 | 30,84 | 41M | 4.908 |
| 02/04/2019 | -0,26% | -0,08 | 30,47 | 30,90 | 29,54 | 31,07 | 39M | 6.886 |
| 01/04/2019 | 2,52% | 0,75 | 30,55 | 29,92 | 29,84 | 30,85 | 48M | 5.465 |
| 29/03/2019 | 2,76% | 0,80 | 29,80 | 29,35 | 28,72 | 29,80 | 19M | 3.658 |
| 28/03/2019 | 0,14% | 0,04 | 29,00 | 29,15 | 28,55 | 29,22 | 21M | 3.713 |
| 27/03/2019 | -0,65% | -0,19 | 28,96 | 29,16 | 28,62 | 30,12 | 37M | 6.372 |
| 26/03/2019 | 0,28% | 0,08 | 29,15 | 29,40 | 28,97 | 29,41 | 20M | 3.668 |
| 25/03/2019 | 0,24% | 0,07 | 29,07 | 29,00 | 28,74 | 29,44 | 23M | 4.214 |
| 22/03/2019 | -1,13% | -0,33 | 29,00 | 29,28 | 28,73 | 29,99 | 34M | 6.502 |
| 21/03/2019 | -0,34% | -0,10 | 29,33 | 29,29 | 28,39 | 29,60 | 43M | 7.511 |
| 20/03/2019 | -3,98% | -1,22 | 29,43 | 30,41 | 29,20 | 30,86 | 40M | 6.249 |
| 19/03/2019 | 0,00% | 0,00 | 30,65 | 30,65 | 30,42 | 30,99 | 29M | 5.278 |
| 18/03/2019 | 0,20% | 0,06 | 30,65 | 30,21 | 30,21 | 30,90 | 24M | 4.814 |
| 15/03/2019 | 0,00% | 0,00 | 30,59 | 30,84 | 30,35 | 31,08 | 40M | 3.694 |
| 14/03/2019 | -1,00% | -0,31 | 30,59 | 30,90 | 30,08 | 31,15 | 46M | 6.152 |
| 13/03/2019 | -0,19% | -0,06 | 30,90 | 31,14 | 30,73 | 31,26 | 43M | 6.045 |
| 12/03/2019 | 1,08% | 0,33 | 30,96 | 30,74 | 30,28 | 31,14 | 40M | 4.717 |
| 11/03/2019 | 1,19% | 0,36 | 30,63 | 30,33 | 29,95 | 30,65 | 40M | 4.877 |
| 08/03/2019 | 1,00% | 0,30 | 30,27 | 29,97 | 29,45 | 30,27 | 28M | 4.322 |
| 07/03/2019 | 0,57% | 0,17 | 29,97 | 30,00 | 29,65 | 30,22 | 37M | 5.686 |
| 06/03/2019 | -2,65% | -0,81 | 29,80 | 30,65 | 29,63 | 31,00 | 38M | 5.942 |
| 01/03/2019 | 0,69% | 0,21 | 30,61 | 30,45 | 30,16 | 30,78 | 25M | 4.485 |
| 28/02/2019 | -2,72% | -0,85 | 30,40 | 31,25 | 30,25 | 31,29 | 53M | 5.966 |
| 27/02/2019 | -4,38% | -1,43 | 31,25 | 31,70 | 30,35 | 31,70 | 88M | 10.636 |
| 26/02/2019 | 0,12% | 0,04 | 32,68 | 32,57 | 32,14 | 33,10 | 36M | 4.656 |
| 25/02/2019 | 2,00% | 0,64 | 32,64 | 32,09 | 31,79 | 32,64 | 43M | 6.202 |
| 22/02/2019 | -0,53% | -0,17 | 32,00 | 32,52 | 31,67 | 32,54 | 32M | 5.934 |
| 21/02/2019 | -2,66% | -0,88 | 32,17 | 33,29 | 31,80 | 33,31 | 32M | 5.833 |
| 20/02/2019 | -1,96% | -0,66 | 33,05 | 33,76 | 32,62 | 34,00 | 23M | 2.800 |
| 19/02/2019 | 0,78% | 0,26 | 33,71 | 33,45 | 33,09 | 34,18 | 52M | 4.021 |
| 18/02/2019 | -0,95% | -0,32 | 33,45 | 33,92 | 32,99 | 33,94 | 24M | 4.770 |
| 15/02/2019 | 0,96% | 0,32 | 33,77 | 33,45 | 33,10 | 33,97 | 51M | 5.729 |
| 14/02/2019 | 1,36% | 0,45 | 33,45 | 33,08 | 32,35 | 33,54 | 30M | 3.598 |
| 13/02/2019 | -0,30% | -0,10 | 33,00 | 33,49 | 32,70 | 33,74 | 34M | 5.016 |
| 12/02/2019 | 2,29% | 0,74 | 33,10 | 32,23 | 32,23 | 33,78 | 38M | 4.043 |
| 11/02/2019 | -0,19% | -0,06 | 32,36 | 32,64 | 31,55 | 32,95 | 21M | 3.627 |
| 08/02/2019 | 2,59% | 0,82 | 32,42 | 31,55 | 31,05 | 33,13 | 37M | 4.646 |
| 07/02/2019 | -0,69% | -0,22 | 31,60 | 32,20 | 31,41 | 32,20 | 15M | 2.086 |
| 06/02/2019 | -1,43% | -0,46 | 31,82 | 32,28 | 31,54 | 32,68 | 25M | 4.599 |
| 05/02/2019 | -3,06% | -1,02 | 32,28 | 33,15 | 32,28 | 33,46 | 35M | 6.735 |
| 04/02/2019 | 0,82% | 0,27 | 33,30 | 33,00 | 32,55 | 33,64 | 34M | 5.863 |
| 01/02/2019 | 2,90% | 0,93 | 33,03 | 32,20 | 31,92 | 33,56 | 27M | 4.960 |
| 31/01/2019 | 1,10% | 0,35 | 32,10 | 31,90 | 31,75 | 32,80 | 38M | 6.039 |
| 30/01/2019 | 3,39% | 1,04 | 31,75 | 30,67 | 30,66 | 32,13 | 22M | 4.582 |
| 29/01/2019 | -0,07% | -0,02 | 30,71 | 30,84 | 30,47 | 31,20 | 55M | 6.410 |
| 28/01/2019 | -0,90% | -0,28 | 30,73 | 30,97 | 30,30 | 31,38 | 51M | 6.940 |
| 24/01/2019 | 3,33% | 1,00 | 31,01 | 30,15 | 29,90 | 31,01 | 37M | 5.863 |
| 23/01/2019 | -2,02% | -0,62 | 30,01 | 30,84 | 29,83 | 31,05 | 31M | 5.531 |
| 22/01/2019 | 1,36% | 0,41 | 30,63 | 30,23 | 30,23 | 31,63 | 63M | 11.728 |
| 21/01/2019 | -0,59% | -0,18 | 30,22 | 30,05 | 29,93 | 30,85 | 13M | 2.649 |
| 18/01/2019 | 1,98% | 0,59 | 30,40 | 29,78 | 29,59 | 30,40 | 33M | 2.932 |
| 17/01/2019 | 0,03% | 0,01 | 29,81 | 29,70 | 28,87 | 29,81 | 35M | 6.303 |
| 16/01/2019 | -0,17% | -0,05 | 29,80 | 29,79 | 29,09 | 29,97 | 24M | 3.230 |
| 15/01/2019 | 3,22% | 0,93 | 29,85 | 28,82 | 28,70 | 29,85 | 18M | 2.771 |
| 14/01/2019 | 0,00% | 0,00 | 28,92 | 28,56 | 28,40 | 29,30 | 37M | 6.390 |
| 11/01/2019 | 3,66% | 1,02 | 28,92 | 27,98 | 27,77 | 28,92 | 30M | 3.950 |
| 10/01/2019 | 1,79% | 0,49 | 27,90 | 27,45 | 27,45 | 28,09 | 21M | 5.290 |
| 09/01/2019 | 0,96% | 0,26 | 27,41 | 27,14 | 27,00 | 27,90 | 44M | 8.733 |
| 08/01/2019 | 2,30% | 0,61 | 27,15 | 26,55 | 26,35 | 27,43 | 38M | 4.924 |
| 07/01/2019 | 1,61% | 0,42 | 26,54 | 26,19 | 26,01 | 27,32 | 53M | 11.381 |
| 04/01/2019 | -4,50% | -1,23 | 26,12 | 27,56 | 26,12 | 27,56 | 63M | 8.439 |
| 03/01/2019 | -2,67% | -0,75 | 27,35 | 28,39 | 26,60 | 28,39 | 48M | 10.902 |
| 02/01/2019 | -1,75% | -0,50 | 28,10 | 28,58 | 28,08 | 28,71 | 27M | 3.303 |
| 28/12/2018 | 2,80% | 0,78 | 28,60 | 27,91 | 27,91 | 28,93 | 29M | 4.179 |
| 27/12/2018 | -0,57% | -0,16 | 27,82 | 28,08 | 27,82 | 28,38 | 14M | 2.629 |
| 26/12/2018 | 0,29% | 0,08 | 27,98 | 27,93 | 27,60 | 28,48 | 10M | 1.891 |
| 21/12/2018 | -0,99% | -0,28 | 27,90 | 27,96 | 27,90 | 28,70 | 34M | 2.655 |
| 20/12/2018 | 2,44% | 0,67 | 28,18 | 27,55 | 27,31 | 28,69 | 33M | 5.965 |
| 19/12/2018 | -3,91% | -1,12 | 27,51 | 28,67 | 27,51 | 29,22 | 31M | 5.412 |
| 18/12/2018 | 2,80% | 0,78 | 28,63 | 27,68 | 27,68 | 28,70 | 42M | 6.777 |
| 17/12/2018 | -1,31% | -0,37 | 27,85 | 28,38 | 27,62 | 28,59 | 39M | 6.449 |
| 14/12/2018 | -2,22% | -0,64 | 28,22 | 28,86 | 28,08 | 29,16 | 26M | 3.961 |
| 13/12/2018 | 1,19% | 0,34 | 28,86 | 28,54 | 28,54 | 29,14 | 50M | 4.248 |
| 12/12/2018 | -4,42% | -1,32 | 28,52 | 29,92 | 28,52 | 30,42 | 59M | 9.166 |
| 11/12/2018 | 3,36% | 0,97 | 29,84 | 28,91 | 28,78 | 29,90 | 53M | 7.844 |
| 10/12/2018 | -0,76% | -0,22 | 28,87 | 28,98 | 28,78 | 29,22 | 44M | 6.108 |
| 07/12/2018 | -2,15% | -0,64 | 29,09 | 29,76 | 28,95 | 29,85 | 44M | 4.615 |
| 06/12/2018 | 2,77% | 0,80 | 29,73 | 28,73 | 28,60 | 29,80 | 25M | 5.123 |
| 05/12/2018 | 2,59% | 0,73 | 28,93 | 28,49 | 28,20 | 29,38 | 43M | 8.200 |
| 04/12/2018 | 1,66% | 0,46 | 28,20 | 27,66 | 27,66 | 29,00 | 63M | 9.975 |
| 03/12/2018 | 3,12% | 0,84 | 27,74 | 27,32 | 27,05 | 27,83 | 42M | 3.543 |
| 30/11/2018 | -0,37% | -0,10 | 26,90 | 27,19 | 26,89 | 27,35 | 135M | 4.714 |
| 29/11/2018 | 0,00% | 0,00 | 27,00 | 26,89 | 26,78 | 27,20 | 133M | 3.858 |
| 28/11/2018 | 0,75% | 0,20 | 27,00 | 26,85 | 26,52 | 27,12 | 27M | 5.448 |
| 27/11/2018 | 2,10% | 0,55 | 26,80 | 26,24 | 26,10 | 26,84 | 50M | 7.414 |
| 26/11/2018 | 1,51% | 0,39 | 26,25 | 25,88 | 25,88 | 26,70 | 32M | 6.642 |
| 23/11/2018 | 1,89% | 0,48 | 25,86 | 25,29 | 25,21 | 25,86 | 21M | 3.938 |
| 22/11/2018 | 0,44% | 0,11 | 25,38 | 25,51 | 25,26 | 25,72 | 19M | 4.732 |
| 21/11/2018 | 1,73% | 0,43 | 25,27 | 24,53 | 24,24 | 25,50 | 34M | 5.597 |
| 19/11/2018 | -3,98% | -1,03 | 24,84 | 25,87 | 24,82 | 25,99 | 27M | 5.174 |
| 16/11/2018 | -0,35% | -0,09 | 25,87 | 26,08 | 25,81 | 26,22 | 27M | 6.138 |
Date,Open,High,Low,Close,Volume
17-Apr-19,32.35,32.48,31.36,31.40,37579220
16-Apr-19,32.08,32.35,31.13,32.25,33397991
15-Apr-19,32.10,32.63,32.00,32.04,19046459
12-Apr-19,31.69,32.14,31.23,32.06,23960614
11-Apr-19,31.40,32.25,31.20,31.81,40467886
10-Apr-19,31.65,31.89,30.90,31.37,38775322
09-Apr-19,31.87,31.87,31.26,31.77,35252076
08-Apr-19,31.31,32.35,31.31,31.89,91035442
05-Apr-19,30.45,31.48,30.11,31.21,45204200
04-Apr-19,30.30,30.87,30.09,30.09,34894342
03-Apr-19,30.33,30.84,30.27,30.45,41344781
02-Apr-19,30.90,31.07,29.54,30.47,38706719
01-Apr-19,29.92,30.85,29.84,30.55,48165094
29-Mar-19,29.35,29.80,28.72,29.80,19344192
28-Mar-19,29.15,29.22,28.55,29.00,21452168
27-Mar-19,29.16,30.12,28.62,28.96,37205664
26-Mar-19,29.40,29.41,28.97,29.15,19774453
25-Mar-19,29.00,29.44,28.74,29.07,23262096
22-Mar-19,29.28,29.99,28.73,29.00,34171572
21-Mar-19,29.29,29.60,28.39,29.33,43339511
20-Mar-19,30.41,30.86,29.20,29.43,39680974
19-Mar-19,30.65,30.99,30.42,30.65,29263774
18-Mar-19,30.21,30.90,30.21,30.65,23764021
15-Mar-19,30.84,31.08,30.35,30.59,39878855
14-Mar-19,30.90,31.15,30.08,30.59,45899619
13-Mar-19,31.14,31.26,30.73,30.90,43184011
12-Mar-19,30.74,31.14,30.28,30.96,40405140
11-Mar-19,30.33,30.65,29.95,30.63,40109887
08-Mar-19,29.97,30.27,29.45,30.27,28028173
07-Mar-19,30.00,30.22,29.65,29.97,36692071
06-Mar-19,30.65,31.00,29.63,29.80,37974998
01-Mar-19,30.45,30.78,30.16,30.61,24636042
28-Feb-19,31.25,31.29,30.25,30.40,52970367
27-Feb-19,31.70,31.70,30.35,31.25,87790962
26-Feb-19,32.57,33.10,32.14,32.68,35942506
25-Feb-19,32.09,32.64,31.79,32.64,42866412
22-Feb-19,32.52,32.54,31.67,32.00,31693054
21-Feb-19,33.29,33.31,31.80,32.17,32275694
20-Feb-19,33.76,34.00,32.62,33.05,23191459
19-Feb-19,33.45,34.18,33.09,33.71,52120460
18-Feb-19,33.92,33.94,32.99,33.45,24319061
15-Feb-19,33.45,33.97,33.10,33.77,51439414
14-Feb-19,33.08,33.54,32.35,33.45,30319344
13-Feb-19,33.49,33.74,32.70,33.00,34206525
12-Feb-19,32.23,33.78,32.23,33.10,37718031
11-Feb-19,32.64,32.95,31.55,32.36,21427362
08-Feb-19,31.55,33.13,31.05,32.42,37326094
07-Feb-19,32.20,32.20,31.41,31.60,15390431
06-Feb-19,32.28,32.68,31.54,31.82,24584653
05-Feb-19,33.15,33.46,32.28,32.28,34822327
04-Feb-19,33.00,33.64,32.55,33.30,34443785
01-Feb-19,32.20,33.56,31.92,33.03,26710246
31-Jan-19,31.90,32.80,31.75,32.10,38091621
30-Jan-19,30.67,32.13,30.66,31.75,21560591
29-Jan-19,30.84,31.20,30.47,30.71,55038879
28-Jan-19,30.97,31.38,30.30,30.73,51243022
24-Jan-19,30.15,31.01,29.90,31.01,37157408
23-Jan-19,30.84,31.05,29.83,30.01,31306524
22-Jan-19,30.23,31.63,30.23,30.63,62517204
21-Jan-19,30.05,30.85,29.93,30.22,12752670
18-Jan-19,29.78,30.40,29.59,30.40,32546127
17-Jan-19,29.70,29.81,28.87,29.81,34818104
16-Jan-19,29.79,29.97,29.09,29.80,24207971
15-Jan-19,28.82,29.85,28.70,29.85,17956231
14-Jan-19,28.56,29.30,28.40,28.92,36554068
11-Jan-19,27.98,28.92,27.77,28.92,30160939
10-Jan-19,27.45,28.09,27.45,27.90,21434009
09-Jan-19,27.14,27.90,27.00,27.41,43949055
08-Jan-19,26.55,27.43,26.35,27.15,37961746
07-Jan-19,26.19,27.32,26.01,26.54,53438851
04-Jan-19,27.56,27.56,26.12,26.12,63278345
03-Jan-19,28.39,28.39,26.60,27.35,48279164
02-Jan-19,28.58,28.71,28.08,28.10,27209207
28-Dec-18,27.91,28.93,27.91,28.60,28990621
27-Dec-18,28.08,28.38,27.82,27.82,14266356
26-Dec-18,27.93,28.48,27.60,27.98,10043060
21-Dec-18,27.96,28.70,27.90,27.90,34454490
20-Dec-18,27.55,28.69,27.31,28.18,33432193
19-Dec-18,28.67,29.22,27.51,27.51,31405759
18-Dec-18,27.68,28.70,27.68,28.63,41933124
17-Dec-18,28.38,28.59,27.62,27.85,39180577
14-Dec-18,28.86,29.16,28.08,28.22,25629790
13-Dec-18,28.54,29.14,28.54,28.86,49813482
12-Dec-18,29.92,30.42,28.52,28.52,58606105
11-Dec-18,28.91,29.90,28.78,29.84,53079083
10-Dec-18,28.98,29.22,28.78,28.87,43504936
07-Dec-18,29.76,29.85,28.95,29.09,44224400
06-Dec-18,28.73,29.80,28.60,29.73,24651259
05-Dec-18,28.49,29.38,28.20,28.93,42622518
04-Dec-18,27.66,29.00,27.66,28.20,62503960
03-Dec-18,27.32,27.83,27.05,27.74,41740447
30-Nov-18,27.19,27.35,26.89,26.90,134552865
29-Nov-18,26.89,27.20,26.78,27.00,132949870
28-Nov-18,26.85,27.12,26.52,27.00,26560411
27-Nov-18,26.24,26.84,26.10,26.80,49770825
26-Nov-18,25.88,26.70,25.88,26.25,32386637
23-Nov-18,25.29,25.86,25.21,25.86,20514775
22-Nov-18,25.51,25.72,25.26,25.38,19289217
21-Nov-18,24.53,25.50,24.24,25.27,34447200
19-Nov-18,25.87,25.99,24.82,24.84,26924630
16-Nov-18,26.08,26.22,25.81,25.87,26633860
14-Nov-18,26.25,26.25,25.85,25.96,26633860
13-Nov-18,26.10,26.41,25.79,26.15,26633860
12-Nov-18,25.93,26.09,25.55,26.09,26633860
09-Nov-18,25.23,25.96,25.09,25.85,26633860
08-Nov-18,26.09,26.24,25.15,25.21,26633860
07-Nov-18,26.00,26.17,25.51,25.90,26633860
06-Nov-18,26.91,27.26,25.94,25.94,26633860
05-Nov-18,26.29,27.37,26.15,27.20,26633860
01-Nov-18,25.80,27.04,25.80,26.09,26633860
31-Oct-18,24.62,24.94,24.51,24.80,26633860
30-Oct-18,23.79,24.65,23.75,24.49,26633860
29-Oct-18,24.41,24.56,23.58,23.75,26633860
26-Oct-18,24.00,24.37,23.37,24.02,26633860
25-Oct-18,24.03,24.41,23.63,24.27,26633860
24-Oct-18,24.34,24.34,23.77,24.03,26633860
23-Oct-18,24.17,24.38,23.94,24.15,26633860
22-Oct-18,24.08,24.72,23.61,24.27,26633860
19-Oct-18,24.10,24.43,23.89,24.21,26633860
18-Oct-18,24.14,24.22,23.70,23.79,26633860
17-Oct-18,23.80,24.09,23.43,24.09,26633860
16-Oct-18,23.79,24.11,23.56,24.00,26633860
15-Oct-18,23.86,23.86,23.30,23.66,26633860
11-Oct-18,23.18,23.73,22.94,23.44,26633860
10-Oct-18,22.70,23.97,22.70,22.96,26633860
09-Oct-18,23.92,24.10,22.72,22.79,26633860
08-Oct-18,24.60,24.93,23.75,23.89,26633860
05-Oct-18,24.79,25.08,24.16,24.23,26633860
04-Oct-18,24.89,25.29,24.69,24.75,26633860
03-Oct-18,26.01,26.57,24.85,24.86,26633860
02-Oct-18,25.44,25.79,25.29,25.70,26633860
01-Oct-18,26.01,26.01,25.20,25.20,26633860
28-Sep-18,25.59,26.05,25.47,26.00,26633860
27-Sep-18,25.66,25.86,25.36,25.77,26633860
*exoneração de responsabilidade