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
23/12/2022	3,44%	0,74	22,25	21,60	21,50	23,03	313M	22.625
22/12/2022	-1,60%	-0,35	21,51	21,76	21,27	22,25	80M	12.944
21/12/2022	6,07%	1,25	21,86	20,80	20,80	22,44	257M	40.444
20/12/2022	4,94%	0,97	20,61	19,61	19,45	21,00	75M	17.372
19/12/2022	5,20%	0,97	19,64	18,74	18,55	19,88	68M	14.624
16/12/2022	-3,91%	-0,76	18,67	19,34	18,61	19,52	56M	10.031
15/12/2022	1,78%	0,34	19,43	18,83	18,62	19,71	77M	15.377
14/12/2022	5,06%	0,92	19,09	18,06	17,57	19,27	146M	20.806
13/12/2022	-4,17%	-0,79	18,17	18,96	18,17	19,19	109M	23.196
12/12/2022	-3,95%	-0,78	18,96	19,65	18,65	19,74	76M	14.196
09/12/2022	-3,38%	-0,69	19,74	20,41	19,70	20,53	39M	8.376

08/12/2022	-1,97%	-0,41	20,43	20,76	20,27	20,80	77M	12.532
07/12/2022	-1,65%	-0,35	20,84	21,08	20,74	21,40	35M	8.864
06/12/2022	0,62%	0,13	21,19	21,15	20,50	21,31	64M	10.768
05/12/2022	-4,62%	-1,02	21,06	22,01	20,91	22,01	35M	9.032
02/12/2022	1,28%	0,28	22,08	22,08	21,64	23,17	63M	13.471
01/12/2022	-3,20%	-0,72	21,80	22,44	21,48	22,58	63M	11.851
30/11/2022	2,88%	0,63	22,52	21,86	21,39	22,61	74M	16.818
29/11/2022	1,77%	0,38	21,89	21,42	20,93	22,36	134M	24.109
28/11/2022	-0,83%	-0,18	21,51	21,74	21,23	21,74	58M	11.628
25/11/2022	-5,82%	-1,34	21,69	22,97	21,22	22,97	72M	15.315
24/11/2022	6,37%	1,38	23,03	21,91	21,74	23,38	86M	15.192
23/11/2022	2,95%	0,62	21,65	20,88	20,52	21,98	94M	16.351
22/11/2022	-1,64%	-0,35	21,03	21,48	20,57	21,80	65M	14.268
21/11/2022	0,85%	0,18	21,38	21,32	21,03	21,69	59M	14.445
18/11/2022	-3,64%	-0,80	21,20	22,25	21,11	22,84	60M	15.530
17/11/2022	-0,41%	-0,09	22,00	21,66	21,00	22,02	62M	16.081
16/11/2022	-5,92%	-1,39	22,09	23,81	21,68	23,81	68M	15.050
14/11/2022	0,26%	0,06	23,48	23,68	22,79	24,01	79M	17.215
11/11/2022	-2,50%	-0,60	23,42	23,92	23,13	24,42	87M	17.655
10/11/2022	-0,91%	-0,22	24,02	23,89	23,52	25,85	245M	34.040
09/11/2022	-0,57%	-0,14	24,24	24,21	23,90	24,73	87M	14.008
08/11/2022	0,74%	0,18	24,38	24,21	24,15	25,10	84M	17.476
07/11/2022	-1,91%	-0,47	24,20	24,35	24,00	24,91	101M	10.952
04/11/2022	0,16%	0,04	24,67	25,12	24,49	25,49	62M	12.528
03/11/2022	0,12%	0,03	24,63	24,06	24,00	25,10	78M	13.923
01/11/2022	3,19%	0,76	24,60	23,83	23,28	24,94	72M	14.719
31/10/2022	5,72%	1,29	23,84	22,47	21,86	23,91	80M	17.464
28/10/2022	4,40%	0,95	22,55	21,56	21,53	22,55	49M	11.884
27/10/2022	4,25%	0,88	21,60	20,87	20,75	22,45	178M	21.937
26/10/2022	-4,07%	-0,88	20,72	21,43	20,62	21,43	68M	13.442
25/10/2022	-0,92%	-0,20	21,60	21,78	21,30	22,18	47M	12.342
24/10/2022	-2,64%	-0,59	21,80	22,39	21,80	22,40	102M	13.997
21/10/2022	2,61%	0,57	22,39	21,72	21,41	22,53	94M	21.413
20/10/2022	-0,86%	-0,19	21,82	22,30	21,40	22,30	95M	12.760
19/10/2022	0,36%	0,08	22,01	21,95	21,37	22,09	127M	31.372
18/10/2022	2,72%	0,58	21,93	21,51	21,29	21,98	84M	21.742
17/10/2022	0,05%	0,01	21,35	21,35	21,15	21,49	55M	11.031
14/10/2022	-3,31%	-0,73	21,34	22,01	21,09	22,24	57M	13.946
13/10/2022	-1,03%	-0,23	22,07	22,01	21,47	22,46	90M	16.374
11/10/2022	-3,84%	-0,89	22,30	23,01	22,17	23,35	156M	15.117
10/10/2022	-0,13%	-0,03	23,19	23,24	23,02	23,69	49M	11.162
07/10/2022	-3,33%	-0,80	23,22	23,87	23,01	24,01	51M	10.984
06/10/2022	2,69%	0,63	24,02	23,47	23,37	24,40	62M	12.496
05/10/2022	0,04%	0,01	23,39	23,49	22,77	23,49	42M	10.367
04/10/2022	0,56%	0,13	23,38	23,88	23,01	24,08	54M	12.063
03/10/2022	5,39%	1,19	23,25	22,45	22,34	23,53	84M	17.737
30/09/2022	-0,41%	-0,09	22,06	22,10	21,41	22,26	54M	11.106
29/09/2022	-2,85%	-0,65	22,15	22,57	20,96	22,58	97M	17.082
28/09/2022	-2,19%	-0,51	22,80	23,35	22,49	23,35	74M	12.006
27/09/2022	-3,28%	-0,79	23,31	24,43	22,97	24,61	77M	12.413
26/09/2022	-5,68%	-1,45	24,10	25,12	24,10	25,52	54M	7.763
23/09/2022	-1,66%	-0,43	25,55	25,40	25,06	25,69	46M	7.365
22/09/2022	2,73%	0,69	25,98	25,65	24,79	26,06	46M	8.370
21/09/2022	0,04%	0,01	25,29	25,28	25,00	25,72	56M	9.954
20/09/2022	2,39%	0,59	25,28	24,69	24,47	25,28	77M	11.398
19/09/2022	2,45%	0,59	24,69	23,90	23,74	24,69	41M	8.042
16/09/2022	1,56%	0,37	24,10	23,68	23,07	24,15	129M	14.771
15/09/2022	-3,89%	-0,96	23,73	24,61	23,42	24,63	57M	9.431
14/09/2022	0,65%	0,16	24,69	24,52	24,26	24,77	35M	7.640
13/09/2022	-4,03%	-1,03	24,53	24,98	24,25	25,01	44M	8.419
12/09/2022	1,15%	0,29	25,56	25,51	25,33	25,90	28M	5.137
09/09/2022	3,40%	0,83	25,27	25,27	24,98	25,69	52M	9.162
08/09/2022	-1,01%	-0,25	24,44	24,77	23,85	24,78	34M	7.504
06/09/2022	-4,63%	-1,20	24,69	25,70	24,54	25,71	51M	9.986
05/09/2022	3,77%	0,94	25,89	25,20	25,17	26,54	83M	12.083
02/09/2022	-0,20%	-0,05	24,95	25,02	24,68	25,63	64M	11.132
01/09/2022	1,21%	0,30	25,00	24,62	24,32	25,42	56M	12.737
31/08/2022	1,90%	0,46	24,70	24,29	24,21	25,08	95M	10.942
30/08/2022	-0,53%	-0,13	24,24	24,36	24,14	24,89	45M	10.448
29/08/2022	-0,98%	-0,24	24,37	24,42	24,30	24,87	36M	7.071
26/08/2022	-2,88%	-0,73	24,61	25,37	24,33	25,68	34M	7.290
25/08/2022	-0,63%	-0,16	25,34	25,56	25,10	25,79	42M	8.242
24/08/2022	1,07%	0,27	25,50	25,12	24,81	25,70	63M	11.257
23/08/2022	1,37%	0,34	25,23	24,85	24,47	25,44	42M	8.046
22/08/2022	-3,60%	-0,93	24,89	25,46	24,70	25,46	46M	7.801
19/08/2022	-2,05%	-0,54	25,82	26,18	25,40	26,18	55M	10.468
18/08/2022	-0,53%	-0,14	26,36	26,50	25,67	26,72	46M	8.364
17/08/2022	-3,92%	-1,08	26,50	27,57	26,32	27,57	60M	12.774
16/08/2022	-3,43%	-0,98	27,58	28,05	27,05	28,16	79M	12.189
15/08/2022	6,49%	1,74	28,56	26,50	26,46	28,56	83M	13.351
12/08/2022	4,56%	1,17	26,82	25,97	25,75	27,04	65M	12.258
11/08/2022	-2,84%	-0,75	25,65	26,75	25,30	27,05	59M	12.498
10/08/2022	3,49%	0,89	26,40	26,18	26,00	26,95	56M	12.045
09/08/2022	-2,56%	-0,67	25,51	26,29	25,11	26,32	46M	9.582
08/08/2022	6,47%	1,59	26,18	24,74	24,61	26,50	75M	13.957
05/08/2022	-1,91%	-0,48	24,59	25,04	24,46	25,15	75M	15.066
04/08/2022	3,90%	0,94	25,07	24,28	24,27	25,63	47M	9.531
03/08/2022	2,07%	0,49	24,13	23,69	23,53	24,30	80M	11.497
02/08/2022	2,03%	0,47	23,64	23,28	22,95	23,78	99M	13.804
01/08/2022	-1,45%	-0,34	23,17	23,66	22,92	23,67	48M	8.589
29/07/2022	3,25%	0,74	23,51	22,85	22,63	23,65	59M	10.444
28/07/2022	1,92%	0,43	22,77	22,23	21,98	22,93	46M	12.405
27/07/2022	2,29%	0,50	22,34	22,06	21,92	22,42	163M	11.953
26/07/2022	-2,72%	-0,61	21,84	22,44	21,69	22,52	58M	10.525
25/07/2022	1,58%	0,35	22,45	22,62	22,37	23,08	129M	24.737
22/07/2022	-0,32%	-0,07	22,10	22,38	21,91	22,85	116M	18.223
21/07/2022	6,79%	1,41	22,17	20,82	20,38	22,22	75M	13.647
20/07/2022	3,90%	0,78	20,76	19,84	19,84	20,90	33M	7.276
19/07/2022	2,94%	0,57	19,98	19,55	19,37	20,18	55M	11.356
18/07/2022	-2,36%	-0,47	19,41	19,74	19,28	20,26	48M	9.331
15/07/2022	-2,79%	-0,57	19,88	20,46	19,86	20,54	70M	10.376
14/07/2022	-2,06%	-0,43	20,45	20,61	20,17	20,76	116M	20.932
13/07/2022	-3,56%	-0,77	20,88	21,52	20,87	21,60	88M	17.320
12/07/2022	1,17%	0,25	21,65	21,39	21,23	22,03	76M	14.340
11/07/2022	-2,55%	-0,56	21,40	21,63	21,09	22,06	78M	17.088
08/07/2022	-3,17%	-0,72	21,96	22,80	21,86	22,90	98M	11.767
07/07/2022	0,27%	0,06	22,68	22,76	22,10	22,93	40M	9.818
06/07/2022	2,82%	0,62	22,62	21,79	21,52	22,77	52M	12.291
05/07/2022	1,62%	0,35	22,00	21,55	21,22	22,07	31M	7.499
04/07/2022	-0,09%	-0,02	21,65	21,49	21,30	22,48	32M	8.003
01/07/2022	-1,95%	-0,43	21,67	21,85	21,06	21,86	57M	11.542
30/06/2022	1,05%	0,23	22,10	21,55	21,29	22,26	83M	13.911
29/06/2022	1,72%	0,37	21,87	21,51	21,44	22,27	51M	9.461
28/06/2022	-3,54%	-0,79	21,50	22,20	21,35	22,27	58M	11.108
27/06/2022	-0,27%	-0,06	22,29	22,34	22,12	22,76	42M	8.535
24/06/2022	0,04%	0,01	22,35	22,47	21,96	22,55	51M	9.818
23/06/2022	-0,27%	-0,06	22,34	22,38	22,12	23,05	54M	11.393
22/06/2022	-2,14%	-0,49	22,40	22,66	22,18	22,97	51M	7.501
21/06/2022	2,51%	0,56	22,89	22,35	22,07	23,24	133M	22.162
20/06/2022	-2,62%	-0,60	22,33	22,93	22,12	23,11	59M	11.987
17/06/2022	-4,66%	-1,12	22,93	23,54	22,62	23,64	101M	15.339
15/06/2022	0,42%	0,10	24,05	24,25	23,82	24,69	89M	16.070
14/06/2022	-	-	23,95	24,13	23,41	24,17	120M	21.586

Date,Open,High,Low,Close,Volume
23-Dec-22,21.60,23.03,21.50,22.25,313020093
22-Dec-22,21.76,22.25,21.27,21.51,79755300
21-Dec-22,20.80,22.44,20.80,21.86,256588895
20-Dec-22,19.61,21.00,19.45,20.61,74611462
19-Dec-22,18.74,19.88,18.55,19.64,68266412
16-Dec-22,19.34,19.52,18.61,18.67,56240775
15-Dec-22,18.83,19.71,18.62,19.43,77156561
14-Dec-22,18.06,19.27,17.57,19.09,146466908
13-Dec-22,18.96,19.19,18.17,18.17,108735857
12-Dec-22,19.65,19.74,18.65,18.96,75561290
09-Dec-22,20.41,20.53,19.70,19.74,38511119
08-Dec-22,20.76,20.80,20.27,20.43,76755822
07-Dec-22,21.08,21.40,20.74,20.84,34701550
06-Dec-22,21.15,21.31,20.50,21.19,63913437
05-Dec-22,22.01,22.01,20.91,21.06,35257669
02-Dec-22,22.08,23.17,21.64,22.08,62637679
01-Dec-22,22.44,22.58,21.48,21.80,62606719
30-Nov-22,21.86,22.61,21.39,22.52,73767467
29-Nov-22,21.42,22.36,20.93,21.89,133533091
28-Nov-22,21.74,21.74,21.23,21.51,57939218
25-Nov-22,22.97,22.97,21.22,21.69,71675711
24-Nov-22,21.91,23.38,21.74,23.03,86390272
23-Nov-22,20.88,21.98,20.52,21.65,94029627
22-Nov-22,21.48,21.80,20.57,21.03,65445452
21-Nov-22,21.32,21.69,21.03,21.38,59295081
18-Nov-22,22.25,22.84,21.11,21.20,59563045
17-Nov-22,21.66,22.02,21.00,22.00,61868727
16-Nov-22,23.81,23.81,21.68,22.09,68190375
14-Nov-22,23.68,24.01,22.79,23.48,78824556
11-Nov-22,23.92,24.42,23.13,23.42,86848499
10-Nov-22,23.89,25.85,23.52,24.02,244517531
09-Nov-22,24.21,24.73,23.90,24.24,86765248
08-Nov-22,24.21,25.10,24.15,24.38,83903385
07-Nov-22,24.35,24.91,24.00,24.20,100904089
04-Nov-22,25.12,25.49,24.49,24.67,61700980
03-Nov-22,24.06,25.10,24.00,24.63,77860765
01-Nov-22,23.83,24.94,23.28,24.60,71779715
31-Oct-22,22.47,23.91,21.86,23.84,79922838
28-Oct-22,21.56,22.55,21.53,22.55,49299998
27-Oct-22,20.87,22.45,20.75,21.60,177573658
26-Oct-22,21.43,21.43,20.62,20.72,67710343
25-Oct-22,21.78,22.18,21.30,21.60,47024584
24-Oct-22,22.39,22.40,21.80,21.80,102063472
21-Oct-22,21.72,22.53,21.41,22.39,93872101
20-Oct-22,22.30,22.30,21.40,21.82,94791949
19-Oct-22,21.95,22.09,21.37,22.01,127046434
18-Oct-22,21.51,21.98,21.29,21.93,84061907
17-Oct-22,21.35,21.49,21.15,21.35,54621698
14-Oct-22,22.01,22.24,21.09,21.34,57434092
13-Oct-22,22.01,22.46,21.47,22.07,89875555
11-Oct-22,23.01,23.35,22.17,22.30,155827088
10-Oct-22,23.24,23.69,23.02,23.19,49305129
07-Oct-22,23.87,24.01,23.01,23.22,51145224
06-Oct-22,23.47,24.40,23.37,24.02,62492975
05-Oct-22,23.49,23.49,22.77,23.39,42356980
04-Oct-22,23.88,24.08,23.01,23.38,54450697
03-Oct-22,22.45,23.53,22.34,23.25,84061943
30-Sep-22,22.10,22.26,21.41,22.06,54463111
29-Sep-22,22.57,22.58,20.96,22.15,97455811
28-Sep-22,23.35,23.35,22.49,22.80,74411564
27-Sep-22,24.43,24.61,22.97,23.31,76658985
26-Sep-22,25.12,25.52,24.10,24.10,53546361
23-Sep-22,25.40,25.69,25.06,25.55,46107761
22-Sep-22,25.65,26.06,24.79,25.98,46426138
21-Sep-22,25.28,25.72,25.00,25.29,55575009
20-Sep-22,24.69,25.28,24.47,25.28,76698706
19-Sep-22,23.90,24.69,23.74,24.69,41148238
16-Sep-22,23.68,24.15,23.07,24.10,128659647
15-Sep-22,24.61,24.63,23.42,23.73,57228828
14-Sep-22,24.52,24.77,24.26,24.69,35342201
13-Sep-22,24.98,25.01,24.25,24.53,44090241
12-Sep-22,25.51,25.90,25.33,25.56,27538878
09-Sep-22,25.27,25.69,24.98,25.27,52078244
08-Sep-22,24.77,24.78,23.85,24.44,33890889
06-Sep-22,25.70,25.71,24.54,24.69,50520971
05-Sep-22,25.20,26.54,25.17,25.89,83012756
02-Sep-22,25.02,25.63,24.68,24.95,63771137
01-Sep-22,24.62,25.42,24.32,25.00,56228912
31-Aug-22,24.29,25.08,24.21,24.70,94984516
30-Aug-22,24.36,24.89,24.14,24.24,44805526
29-Aug-22,24.42,24.87,24.30,24.37,35604530
26-Aug-22,25.37,25.68,24.33,24.61,34156758
25-Aug-22,25.56,25.79,25.10,25.34,42217456
24-Aug-22,25.12,25.70,24.81,25.50,63026464
23-Aug-22,24.85,25.44,24.47,25.23,42100711
22-Aug-22,25.46,25.46,24.70,24.89,45979282
19-Aug-22,26.18,26.18,25.40,25.82,55421676
18-Aug-22,26.50,26.72,25.67,26.36,45520758
17-Aug-22,27.57,27.57,26.32,26.50,60370437
16-Aug-22,28.05,28.16,27.05,27.58,78809111
15-Aug-22,26.50,28.56,26.46,28.56,83267923
12-Aug-22,25.97,27.04,25.75,26.82,65142403
11-Aug-22,26.75,27.05,25.30,25.65,58532808
10-Aug-22,26.18,26.95,26.00,26.40,56437657
09-Aug-22,26.29,26.32,25.11,25.51,45862074
08-Aug-22,24.74,26.50,24.61,26.18,74668837
05-Aug-22,25.04,25.15,24.46,24.59,75085195
04-Aug-22,24.28,25.63,24.27,25.07,47226504
03-Aug-22,23.69,24.30,23.53,24.13,80175038
02-Aug-22,23.28,23.78,22.95,23.64,98733108
01-Aug-22,23.66,23.67,22.92,23.17,47668358
29-Jul-22,22.85,23.65,22.63,23.51,59218586
28-Jul-22,22.23,22.93,21.98,22.77,46495488
27-Jul-22,22.06,22.42,21.92,22.34,162796853
26-Jul-22,22.44,22.52,21.69,21.84,58188907
25-Jul-22,22.62,23.08,22.37,22.45,128642917
22-Jul-22,22.38,22.85,21.91,22.10,115677712
21-Jul-22,20.82,22.22,20.38,22.17,74872221
20-Jul-22,19.84,20.90,19.84,20.76,32727028
19-Jul-22,19.55,20.18,19.37,19.98,54921037
18-Jul-22,19.74,20.26,19.28,19.41,47853734
15-Jul-22,20.46,20.54,19.86,19.88,69605365
14-Jul-22,20.61,20.76,20.17,20.45,115997712
13-Jul-22,21.52,21.60,20.87,20.88,87760655
12-Jul-22,21.39,22.03,21.23,21.65,76424505
11-Jul-22,21.63,22.06,21.09,21.40,77843093
08-Jul-22,22.80,22.90,21.86,21.96,97666561
07-Jul-22,22.76,22.93,22.10,22.68,39874843
06-Jul-22,21.79,22.77,21.52,22.62,52246537
05-Jul-22,21.55,22.07,21.22,22.00,31316681
04-Jul-22,21.49,22.48,21.30,21.65,32250946
01-Jul-22,21.85,21.86,21.06,21.67,56740424
30-Jun-22,21.55,22.26,21.29,22.10,82768627
29-Jun-22,21.51,22.27,21.44,21.87,50852857
28-Jun-22,22.20,22.27,21.35,21.50,57846293
27-Jun-22,22.34,22.76,22.12,22.29,41607966
24-Jun-22,22.47,22.55,21.96,22.35,51421485
23-Jun-22,22.38,23.05,22.12,22.34,54300959
22-Jun-22,22.66,22.97,22.18,22.40,51251044
21-Jun-22,22.35,23.24,22.07,22.89,133333645
20-Jun-22,22.93,23.11,22.12,22.33,58675110
17-Jun-22,23.54,23.64,22.62,22.93,100869201
15-Jun-22,24.25,24.69,23.82,24.05,88664690
14-Jun-22,24.13,24.17,23.41,23.95,119889084

*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: SULA11