Cotação atual, histórico e gráfico do papel: SULA11

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 SULA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/01/2022	5,46%	1,23	23,77	22,80	22,62	23,88	95M	22.231
18/01/2022	-2,63%	-0,61	22,54	23,20	22,15	23,39	129M	21.947
17/01/2022	0,52%	0,12	23,15	23,09	22,98	23,54	50M	10.589
14/01/2022	-1,03%	-0,24	23,03	23,26	22,88	23,34	43M	12.579
13/01/2022	-1,48%	-0,35	23,27	23,65	23,05	23,67	85M	19.380
12/01/2022	3,55%	0,81	23,62	22,82	22,72	23,74	79M	16.950
11/01/2022	0,31%	0,07	22,81	22,78	22,65	23,16	54M	13.685
10/01/2022	-3,23%	-0,76	22,74	23,39	22,36	23,50	71M	15.193
07/01/2022	-2,53%	-0,61	23,50	24,06	23,03	24,13	102M	18.913
06/01/2022	-0,78%	-0,19	24,11	24,36	23,69	24,53	111M	21.725
05/01/2022	-0,41%	-0,10	24,30	24,42	24,02	24,77	83M	18.625

04/01/2022	-5,35%	-1,38	24,40	25,80	24,32	26,01	93M	17.323
03/01/2022	-6,22%	-1,71	25,78	27,15	25,71	27,59	106M	22.876
30/12/2021	6,84%	1,76	27,49	25,92	25,75	27,70	150M	19.724
29/12/2021	-1,53%	-0,40	25,73	26,06	25,60	26,35	58M	9.969
28/12/2021	1,44%	0,37	26,13	25,66	25,52	26,13	46M	8.083
27/12/2021	1,22%	0,31	25,76	25,45	25,45	25,80	50M	7.644
23/12/2021	-1,74%	-0,45	25,45	25,70	24,60	25,83	102M	12.059
22/12/2021	0,43%	0,11	25,90	25,90	25,40	26,00	112M	13.034
21/12/2021	-0,35%	-0,09	25,79	25,82	25,43	25,95	63M	12.128
20/12/2021	-1,56%	-0,41	25,88	26,00	25,61	26,12	47M	9.241
17/12/2021	1,12%	0,29	26,29	25,90	25,52	26,29	80M	14.192
16/12/2021	-1,37%	-0,36	26,00	26,56	25,87	26,87	50M	9.455
15/12/2021	2,81%	0,72	26,36	25,70	25,66	26,43	72M	15.397
14/12/2021	-2,55%	-0,67	25,64	26,29	25,64	26,80	64M	11.331
13/12/2021	-1,05%	-0,28	26,31	26,59	25,97	26,75	48M	8.373
10/12/2021	1,96%	0,51	26,59	26,18	26,18	26,86	55M	11.942
09/12/2021	-3,12%	-0,84	26,08	26,70	25,78	26,70	88M	15.100
08/12/2021	3,10%	0,81	26,92	26,03	25,93	26,97	104M	16.394
07/12/2021	0,00%	0,00	26,11	26,38	26,02	26,64	82M	16.471
06/12/2021	-1,36%	-0,36	26,11	26,50	26,06	26,93	98M	17.049
03/12/2021	1,61%	0,42	26,47	26,09	26,09	27,41	202M	22.918
02/12/2021	6,98%	1,70	26,05	24,50	24,50	26,07	134M	28.125
01/12/2021	-2,44%	-0,61	24,35	24,95	24,35	26,25	183M	24.408
30/11/2021	-1,81%	-0,46	24,96	25,36	24,63	25,62	106M	15.225
29/11/2021	0,04%	0,01	25,42	25,83	25,15	25,83	60M	11.833
26/11/2021	-5,92%	-1,60	25,41	26,48	25,41	26,48	80M	15.787
25/11/2021	0,67%	0,18	27,01	26,72	26,70	27,27	55M	11.068
24/11/2021	0,11%	0,03	26,83	26,58	26,38	27,23	76M	15.376
23/11/2021	0,00%	0,00	26,80	26,97	26,40	27,22	109M	17.278
22/11/2021	-2,90%	-0,80	26,80	27,54	26,57	27,72	94M	13.220
19/11/2021	-3,40%	-0,97	27,60	28,59	27,44	28,78	106M	16.120
18/11/2021	1,06%	0,30	28,57	28,57	28,30	28,99	49M	9.796
17/11/2021	-2,95%	-0,86	28,27	29,39	28,01	29,49	222M	12.981
16/11/2021	-1,02%	-0,30	29,13	29,63	28,85	29,72	108M	16.309
12/11/2021	0,20%	0,06	29,43	29,43	29,25	29,98	110M	14.871
11/11/2021	-1,04%	-0,31	29,37	29,66	28,21	30,08	120M	20.204
10/11/2021	3,27%	0,94	29,68	28,64	28,35	30,29	166M	25.283
09/11/2021	2,39%	0,67	28,74	28,07	27,96	28,92	84M	14.429
08/11/2021	-0,25%	-0,07	28,07	27,81	27,56	28,39	87M	17.246
05/11/2021	2,25%	0,62	28,14	27,80	27,41	28,47	120M	18.941
04/11/2021	0,15%	0,04	27,52	27,48	27,03	28,08	127M	18.612
03/11/2021	5,86%	1,52	27,48	25,82	25,81	27,56	141M	23.655
01/11/2021	-0,04%	-0,01	25,96	26,16	25,74	26,35	78M	13.181
29/10/2021	1,48%	0,38	25,97	25,77	25,24	26,46	150M	21.765
28/10/2021	-3,29%	-0,87	25,59	26,20	25,54	26,50	133M	19.172
27/10/2021	3,85%	0,98	26,46	25,63	25,36	26,82	104M	15.177
26/10/2021	-1,74%	-0,45	25,48	25,81	25,20	25,90	90M	13.489
25/10/2021	1,21%	0,31	25,93	25,78	25,27	26,35	107M	18.343
22/10/2021	0,00%	0,00	25,62	25,35	24,41	25,94	161M	28.902
21/10/2021	-2,29%	-0,60	25,62	25,70	24,97	25,82	172M	18.513
20/10/2021	2,90%	0,74	26,22	25,57	25,57	26,47	123M	22.627
19/10/2021	-3,26%	-0,86	25,48	26,31	25,16	26,39	76M	15.642
18/10/2021	-0,83%	-0,22	26,34	26,20	25,75	26,64	65M	11.852
15/10/2021	2,00%	0,52	26,56	26,07	25,83	26,70	75M	12.264
14/10/2021	-0,57%	-0,15	26,04	26,22	25,65	26,42	71M	10.341
13/10/2021	4,18%	1,05	26,19	25,26	25,26	26,20	101M	19.048
11/10/2021	-0,83%	-0,21	25,14	25,02	25,02	25,55	49M	9.836
08/10/2021	2,76%	0,68	25,35	24,88	24,81	25,50	80M	14.860
07/10/2021	0,33%	0,08	24,67	24,70	24,26	25,12	110M	17.778
06/10/2021	-0,65%	-0,16	24,59	24,66	24,13	24,69	273M	19.895
05/10/2021	-0,88%	-0,22	24,75	25,08	24,67	25,29	88M	14.161
04/10/2021	-4,26%	-1,11	24,97	25,87	24,86	25,94	241M	15.161
01/10/2021	2,35%	0,60	26,08	25,57	25,42	26,35	73M	9.657
30/09/2021	-0,66%	-0,17	25,48	25,73	25,43	25,94	107M	13.753
29/09/2021	-1,91%	-0,50	25,65	26,30	25,65	26,44	83M	16.240
28/09/2021	-4,53%	-1,24	26,15	27,18	26,11	27,24	93M	13.072
27/09/2021	0,70%	0,19	27,39	27,16	27,02	27,62	73M	10.556
24/09/2021	-1,70%	-0,47	27,20	27,50	27,09	27,58	60M	7.785
23/09/2021	-0,75%	-0,21	27,67	27,91	27,63	28,31	64M	10.019
22/09/2021	3,14%	0,85	27,88	27,22	26,92	28,17	168M	14.188
21/09/2021	-1,74%	-0,48	27,03	27,85	27,01	27,95	91M	15.193
20/09/2021	-1,68%	-0,47	27,51	27,75	27,35	27,90	63M	11.637
17/09/2021	-0,50%	-0,14	27,98	28,05	27,60	28,23	114M	12.581
16/09/2021	-1,19%	-0,34	28,12	28,19	28,04	28,65	87M	14.936
15/09/2021	-4,05%	-1,20	28,46	29,60	28,33	29,64	102M	16.126
14/09/2021	0,27%	0,08	29,66	29,71	29,27	29,95	58M	9.485
13/09/2021	3,28%	0,94	29,58	29,02	28,81	29,85	95M	14.288
10/09/2021	-0,93%	-0,27	28,64	29,18	28,44	29,45	78M	14.998
09/09/2021	3,99%	1,11	28,91	27,81	27,62	29,10	93M	15.645
08/09/2021	-3,74%	-1,08	27,80	28,68	27,40	28,74	110M	17.668
06/09/2021	2,78%	0,78	28,88	28,15	27,97	28,88	53M	7.900
03/09/2021	1,52%	0,42	28,10	27,98	27,46	28,16	217M	16.657
02/09/2021	-3,12%	-0,89	27,68	28,58	27,68	28,67	106M	17.910
01/09/2021	-2,66%	-0,78	28,57	29,35	28,55	29,51	150M	19.152
31/08/2021	-0,91%	-0,27	29,35	29,89	29,08	30,87	170M	18.603
30/08/2021	0,03%	0,01	29,62	29,51	28,98	29,91	87M	15.607
27/08/2021	1,13%	0,33	29,61	29,49	29,28	29,93	88M	12.112
26/08/2021	-2,40%	-0,72	29,28	29,95	29,28	30,05	76M	13.800
25/08/2021	-0,86%	-0,26	30,00	30,38	29,73	30,49	96M	15.742
24/08/2021	3,21%	0,94	30,26	29,58	29,52	30,60	95M	15.951
23/08/2021	-1,11%	-0,33	29,32	29,91	28,94	29,95	94M	17.469
20/08/2021	4,04%	1,15	29,65	28,27	28,04	29,77	102M	15.246
19/08/2021	1,06%	0,30	28,50	27,80	27,64	28,73	82M	14.389
18/08/2021	-0,70%	-0,20	28,20	28,40	28,13	28,95	108M	18.573
17/08/2021	-2,07%	-0,60	28,40	28,98	28,04	28,98	99M	15.862
16/08/2021	-2,29%	-0,68	29,00	29,60	28,80	29,95	110M	17.522
13/08/2021	2,27%	0,66	29,68	29,04	28,44	29,70	132M	20.099
12/08/2021	2,80%	0,79	29,02	27,80	27,64	29,27	210M	28.327
11/08/2021	-0,95%	-0,27	28,23	28,59	27,82	28,67	77M	12.836
10/08/2021	-1,96%	-0,57	28,50	29,13	28,47	29,34	57M	8.967
09/08/2021	-0,27%	-0,08	29,07	29,13	28,98	29,55	77M	12.998
06/08/2021	0,59%	0,17	29,15	28,80	28,79	29,56	82M	13.055
05/08/2021	-0,07%	-0,02	28,98	29,20	28,79	29,93	108M	15.367
04/08/2021	-2,68%	-0,80	29,00	29,81	28,62	29,84	178M	23.047
03/08/2021	-2,65%	-0,81	29,80	30,61	29,64	30,67	98M	15.215
02/08/2021	2,27%	0,68	30,61	30,28	29,97	30,71	100M	16.653
30/07/2021	-2,79%	-0,86	29,93	30,73	29,93	30,85	81M	9.791
29/07/2021	-0,87%	-0,27	30,79	31,05	30,76	31,28	56M	7.884
28/07/2021	0,36%	0,11	31,06	31,16	31,02	31,52	105M	9.686
27/07/2021	-2,67%	-0,85	30,95	31,66	30,81	31,66	83M	10.908
26/07/2021	0,19%	0,06	31,80	31,70	31,63	32,06	36M	5.456
23/07/2021	0,09%	0,03	31,74	31,80	31,40	32,20	65M	10.381
22/07/2021	-0,84%	-0,27	31,71	31,99	31,47	32,23	72M	9.780
21/07/2021	-0,90%	-0,29	31,98	32,16	31,72	32,33	58M	9.770
20/07/2021	0,66%	0,21	32,27	31,97	31,76	32,35	58M	8.691
19/07/2021	-0,50%	-0,16	32,06	32,10	31,61	32,35	117M	18.425
16/07/2021	-2,16%	-0,71	32,22	32,99	32,08	33,07	108M	12.423
15/07/2021	-2,63%	-0,89	32,93	33,74	32,62	33,84	124M	17.460
14/07/2021	0,24%	0,08	33,82	34,29	33,39	34,36	109M	16.512
13/07/2021	2,03%	0,67	33,74	32,83	32,61	34,04	84M	11.069
12/07/2021	2,16%	0,70	33,07	32,51	32,28	33,23	76M	11.752
08/07/2021	-3,92%	-1,32	32,37	33,13	32,18	33,28	114M	14.287
07/07/2021	-	-	33,69	33,20	32,75	33,73	96M	13.612

Date,Open,High,Low,Close,Volume
19-Jan-22,22.80,23.88,22.62,23.77,95497265
18-Jan-22,23.20,23.39,22.15,22.54,128532361
17-Jan-22,23.09,23.54,22.98,23.15,49646958
14-Jan-22,23.26,23.34,22.88,23.03,42725557
13-Jan-22,23.65,23.67,23.05,23.27,84978068
12-Jan-22,22.82,23.74,22.72,23.62,79199304
11-Jan-22,22.78,23.16,22.65,22.81,54189830
10-Jan-22,23.39,23.50,22.36,22.74,70880270
07-Jan-22,24.06,24.13,23.03,23.50,101895445
06-Jan-22,24.36,24.53,23.69,24.11,111250718
05-Jan-22,24.42,24.77,24.02,24.30,82781928
04-Jan-22,25.80,26.01,24.32,24.40,92538252
03-Jan-22,27.15,27.59,25.71,25.78,106059016
30-Dec-21,25.92,27.70,25.75,27.49,149719701
29-Dec-21,26.06,26.35,25.60,25.73,57621181
28-Dec-21,25.66,26.13,25.52,26.13,46114769
27-Dec-21,25.45,25.80,25.45,25.76,50425380
23-Dec-21,25.70,25.83,24.60,25.45,102263316
22-Dec-21,25.90,26.00,25.40,25.90,111623610
21-Dec-21,25.82,25.95,25.43,25.79,63487740
20-Dec-21,26.00,26.12,25.61,25.88,47191684
17-Dec-21,25.90,26.29,25.52,26.29,79865976
16-Dec-21,26.56,26.87,25.87,26.00,49634221
15-Dec-21,25.70,26.43,25.66,26.36,72266467
14-Dec-21,26.29,26.80,25.64,25.64,63806037
13-Dec-21,26.59,26.75,25.97,26.31,48297789
10-Dec-21,26.18,26.86,26.18,26.59,54512727
09-Dec-21,26.70,26.70,25.78,26.08,87674148
08-Dec-21,26.03,26.97,25.93,26.92,103628145
07-Dec-21,26.38,26.64,26.02,26.11,81728125
06-Dec-21,26.50,26.93,26.06,26.11,98143265
03-Dec-21,26.09,27.41,26.09,26.47,202454073
02-Dec-21,24.50,26.07,24.50,26.05,134371229
01-Dec-21,24.95,26.25,24.35,24.35,183418277
30-Nov-21,25.36,25.62,24.63,24.96,106355545
29-Nov-21,25.83,25.83,25.15,25.42,59522035
26-Nov-21,26.48,26.48,25.41,25.41,79762993
25-Nov-21,26.72,27.27,26.70,27.01,54671027
24-Nov-21,26.58,27.23,26.38,26.83,76067739
23-Nov-21,26.97,27.22,26.40,26.80,109138394
22-Nov-21,27.54,27.72,26.57,26.80,93541232
19-Nov-21,28.59,28.78,27.44,27.60,105565226
18-Nov-21,28.57,28.99,28.30,28.57,48635661
17-Nov-21,29.39,29.49,28.01,28.27,222055166
16-Nov-21,29.63,29.72,28.85,29.13,108080750
12-Nov-21,29.43,29.98,29.25,29.43,109961629
11-Nov-21,29.66,30.08,28.21,29.37,119854255
10-Nov-21,28.64,30.29,28.35,29.68,166439013
09-Nov-21,28.07,28.92,27.96,28.74,84011515
08-Nov-21,27.81,28.39,27.56,28.07,86646911
05-Nov-21,27.80,28.47,27.41,28.14,120240031
04-Nov-21,27.48,28.08,27.03,27.52,126561913
03-Nov-21,25.82,27.56,25.81,27.48,140657489
01-Nov-21,26.16,26.35,25.74,25.96,77553338
29-Oct-21,25.77,26.46,25.24,25.97,150462785
28-Oct-21,26.20,26.50,25.54,25.59,132946264
27-Oct-21,25.63,26.82,25.36,26.46,103846211
26-Oct-21,25.81,25.90,25.20,25.48,90473788
25-Oct-21,25.78,26.35,25.27,25.93,107186357
22-Oct-21,25.35,25.94,24.41,25.62,161369565
21-Oct-21,25.70,25.82,24.97,25.62,171996689
20-Oct-21,25.57,26.47,25.57,26.22,123387458
19-Oct-21,26.31,26.39,25.16,25.48,75774300
18-Oct-21,26.20,26.64,25.75,26.34,65239321
15-Oct-21,26.07,26.70,25.83,26.56,74693203
14-Oct-21,26.22,26.42,25.65,26.04,70838795
13-Oct-21,25.26,26.20,25.26,26.19,101386803
11-Oct-21,25.02,25.55,25.02,25.14,49312974
08-Oct-21,24.88,25.50,24.81,25.35,79617729
07-Oct-21,24.70,25.12,24.26,24.67,110236983
06-Oct-21,24.66,24.69,24.13,24.59,272887993
05-Oct-21,25.08,25.29,24.67,24.75,87740808
04-Oct-21,25.87,25.94,24.86,24.97,240648078
01-Oct-21,25.57,26.35,25.42,26.08,72936010
30-Sep-21,25.73,25.94,25.43,25.48,107337453
29-Sep-21,26.30,26.44,25.65,25.65,83431246
28-Sep-21,27.18,27.24,26.11,26.15,92520732
27-Sep-21,27.16,27.62,27.02,27.39,73284935
24-Sep-21,27.50,27.58,27.09,27.20,60372902
23-Sep-21,27.91,28.31,27.63,27.67,64202238
22-Sep-21,27.22,28.17,26.92,27.88,168275673
21-Sep-21,27.85,27.95,27.01,27.03,91264255
20-Sep-21,27.75,27.90,27.35,27.51,63333966
17-Sep-21,28.05,28.23,27.60,27.98,114481639
16-Sep-21,28.19,28.65,28.04,28.12,87148472
15-Sep-21,29.60,29.64,28.33,28.46,101728069
14-Sep-21,29.71,29.95,29.27,29.66,58232281
13-Sep-21,29.02,29.85,28.81,29.58,95351507
10-Sep-21,29.18,29.45,28.44,28.64,78067191
09-Sep-21,27.81,29.10,27.62,28.91,93184979
08-Sep-21,28.68,28.74,27.40,27.80,109750175
06-Sep-21,28.15,28.88,27.97,28.88,52976724
03-Sep-21,27.98,28.16,27.46,28.10,216605596
02-Sep-21,28.58,28.67,27.68,27.68,105659144
01-Sep-21,29.35,29.51,28.55,28.57,150246372
31-Aug-21,29.89,30.87,29.08,29.35,170242665
30-Aug-21,29.51,29.91,28.98,29.62,87435071
27-Aug-21,29.49,29.93,29.28,29.61,88141737
26-Aug-21,29.95,30.05,29.28,29.28,76113231
25-Aug-21,30.38,30.49,29.73,30.00,95944211
24-Aug-21,29.58,30.60,29.52,30.26,95116507
23-Aug-21,29.91,29.95,28.94,29.32,93800657
20-Aug-21,28.27,29.77,28.04,29.65,102013377
19-Aug-21,27.80,28.73,27.64,28.50,81728004
18-Aug-21,28.40,28.95,28.13,28.20,107828049
17-Aug-21,28.98,28.98,28.04,28.40,98558411
16-Aug-21,29.60,29.95,28.80,29.00,110094339
13-Aug-21,29.04,29.70,28.44,29.68,131968956
12-Aug-21,27.80,29.27,27.64,29.02,209834383
11-Aug-21,28.59,28.67,27.82,28.23,77479876
10-Aug-21,29.13,29.34,28.47,28.50,56749673
09-Aug-21,29.13,29.55,28.98,29.07,76973211
06-Aug-21,28.80,29.56,28.79,29.15,81541003
05-Aug-21,29.20,29.93,28.79,28.98,107790886
04-Aug-21,29.81,29.84,28.62,29.00,178208100
03-Aug-21,30.61,30.67,29.64,29.80,97764377
02-Aug-21,30.28,30.71,29.97,30.61,100068929
30-Jul-21,30.73,30.85,29.93,29.93,80771455
29-Jul-21,31.05,31.28,30.76,30.79,56459964
28-Jul-21,31.16,31.52,31.02,31.06,105188494
27-Jul-21,31.66,31.66,30.81,30.95,82900101
26-Jul-21,31.70,32.06,31.63,31.80,36064731
23-Jul-21,31.80,32.20,31.40,31.74,65195584
22-Jul-21,31.99,32.23,31.47,31.71,72455403
21-Jul-21,32.16,32.33,31.72,31.98,58351240
20-Jul-21,31.97,32.35,31.76,32.27,58215106
19-Jul-21,32.10,32.35,31.61,32.06,117201946
16-Jul-21,32.99,33.07,32.08,32.22,107955986
15-Jul-21,33.74,33.84,32.62,32.93,124160220
14-Jul-21,34.29,34.36,33.39,33.82,109306422
13-Jul-21,32.83,34.04,32.61,33.74,84491380
12-Jul-21,32.51,33.23,32.28,33.07,75863675
08-Jul-21,33.13,33.28,32.18,32.37,113706509
07-Jul-21,33.20,33.73,32.75,33.69,96380508

*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: SULA11

cotações, gráficos e mais...