Cotação atual, histórico e gráfico do papel: SULA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 25/06/2019 | -0,09% | -0,03 | 34,90 | 34,89 | 34,51 | 35,17 | 59M | 4.076 |
| 24/06/2019 | 2,13% | 0,73 | 34,93 | 34,40 | 34,37 | 34,97 | 26M | 2.718 |
| 21/06/2019 | 0,62% | 0,21 | 34,20 | 33,95 | 33,95 | 34,79 | 38M | 3.533 |
| 19/06/2019 | 1,49% | 0,50 | 33,99 | 33,50 | 32,94 | 34,34 | 37M | 5.972 |
| 18/06/2019 | 1,79% | 0,59 | 33,49 | 33,38 | 32,79 | 33,49 | 26M | 3.944 |
| 17/06/2019 | -0,57% | -0,19 | 32,90 | 33,02 | 32,42 | 33,15 | 29M | 4.578 |
| 14/06/2019 | -1,55% | -0,52 | 33,09 | 33,30 | 33,09 | 33,68 | 31M | 4.789 |
| 13/06/2019 | -0,86% | -0,29 | 33,61 | 33,82 | 33,28 | 34,11 | 45M | 5.528 |
| 12/06/2019 | 1,80% | 0,60 | 33,90 | 33,57 | 33,50 | 34,20 | 30M | 3.878 |
| 11/06/2019 | -1,33% | -0,45 | 33,30 | 33,82 | 33,21 | 34,17 | 35M | 5.101 |
| 10/06/2019 | -1,43% | -0,49 | 33,75 | 34,24 | 33,75 | 34,62 | 17M | 2.626 |
| 07/06/2019 | 0,77% | 0,26 | 34,24 | 34,28 | 34,20 | 34,73 | 18M | 3.088 |
| 06/06/2019 | -1,34% | -0,46 | 33,98 | 34,47 | 33,54 | 34,49 | 28M | 4.629 |
| 05/06/2019 | 1,38% | 0,47 | 34,44 | 34,10 | 33,85 | 34,44 | 28M | 4.604 |
| 04/06/2019 | -2,47% | -0,86 | 33,97 | 34,99 | 33,54 | 34,99 | 46M | 5.441 |
| 03/06/2019 | -0,23% | -0,08 | 34,83 | 35,10 | 34,25 | 35,29 | 50M | 8.122 |
| 31/05/2019 | 2,56% | 0,87 | 34,91 | 34,14 | 33,81 | 34,91 | 52M | 8.490 |
| 30/05/2019 | 1,92% | 0,64 | 34,04 | 33,55 | 33,14 | 34,11 | 28M | 4.179 |
| 29/05/2019 | -1,30% | -0,44 | 33,40 | 33,69 | 32,73 | 33,69 | 43M | 5.905 |
| 28/05/2019 | 1,53% | 0,51 | 33,84 | 33,57 | 32,81 | 33,84 | 102M | 6.894 |
| 27/05/2019 | -0,51% | -0,17 | 33,33 | 33,71 | 33,27 | 33,78 | 15M | 2.503 |
| 24/05/2019 | -0,68% | -0,23 | 33,50 | 33,80 | 33,19 | 34,23 | 17M | 2.905 |
| 23/05/2019 | -1,11% | -0,38 | 33,73 | 33,70 | 33,61 | 34,31 | 21M | 3.311 |
| 22/05/2019 | 0,98% | 0,33 | 34,11 | 34,00 | 33,64 | 34,27 | 39M | 5.332 |
| 21/05/2019 | 2,05% | 0,68 | 33,78 | 33,13 | 33,13 | 34,32 | 49M | 8.139 |
| 20/05/2019 | 0,46% | 0,15 | 33,10 | 32,60 | 32,60 | 33,45 | 23M | 4.905 |
| 17/05/2019 | 4,14% | 1,31 | 32,95 | 31,84 | 31,30 | 32,95 | 32M | 5.187 |
| 16/05/2019 | -1,34% | -0,43 | 31,64 | 32,07 | 31,23 | 32,09 | 29M | 4.743 |
| 15/05/2019 | -0,71% | -0,23 | 32,07 | 32,13 | 31,45 | 32,42 | 25M | 4.311 |
| 14/05/2019 | 0,84% | 0,27 | 32,30 | 32,05 | 32,05 | 32,93 | 37M | 5.874 |
| 13/05/2019 | -1,45% | -0,47 | 32,03 | 32,50 | 31,55 | 32,74 | 33M | 6.182 |
| 10/05/2019 | -3,25% | -1,09 | 32,50 | 33,20 | 32,50 | 33,84 | 62M | 9.465 |
| 09/05/2019 | 6,36% | 2,01 | 33,59 | 32,49 | 31,77 | 33,59 | 63M | 10.103 |
| 08/05/2019 | 0,89% | 0,28 | 31,58 | 31,23 | 31,16 | 31,86 | 36M | 5.069 |
| 07/05/2019 | 2,72% | 0,83 | 31,30 | 30,47 | 29,99 | 31,30 | 45M | 5.876 |
| 06/05/2019 | 3,29% | 0,97 | 30,47 | 29,39 | 29,34 | 30,52 | 54M | 7.590 |
| 03/05/2019 | -3,59% | -1,10 | 29,50 | 30,82 | 29,47 | 30,89 | 66M | 8.013 |
| 02/05/2019 | -1,92% | -0,60 | 30,60 | 31,25 | 30,59 | 31,36 | 31M | 3.454 |
| 30/04/2019 | 0,19% | 0,06 | 31,20 | 31,17 | 30,76 | 31,70 | 22M | 3.759 |
| 29/04/2019 | -2,66% | -0,85 | 31,14 | 32,16 | 31,14 | 32,38 | 22M | 3.541 |
| 26/04/2019 | 0,00% | 0,00 | 31,99 | 31,99 | 31,62 | 32,50 | 24M | 2.914 |
| 25/04/2019 | 0,44% | 0,14 | 31,99 | 31,84 | 31,47 | 32,04 | 25M | 3.280 |
| 24/04/2019 | -0,90% | -0,29 | 31,85 | 32,15 | 31,60 | 32,40 | 30M | 3.762 |
| 23/04/2019 | 4,62% | 1,42 | 32,14 | 30,72 | 30,72 | 32,69 | 37M | 6.325 |
| 22/04/2019 | -1,09% | -0,34 | 30,72 | 31,25 | 30,72 | 31,34 | 10M | 2.004 |
| 18/04/2019 | -1,08% | -0,34 | 31,06 | 31,70 | 30,71 | 31,70 | 31M | 5.082 |
| 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 |
Date,Open,High,Low,Close,Volume
25-Jun-19,34.89,35.17,34.51,34.90,59353117
24-Jun-19,34.40,34.97,34.37,34.93,25939865
21-Jun-19,33.95,34.79,33.95,34.20,38023250
19-Jun-19,33.50,34.34,32.94,33.99,37198658
18-Jun-19,33.38,33.49,32.79,33.49,25857745
17-Jun-19,33.02,33.15,32.42,32.90,28902371
14-Jun-19,33.30,33.68,33.09,33.09,31095382
13-Jun-19,33.82,34.11,33.28,33.61,44657052
12-Jun-19,33.57,34.20,33.50,33.90,30446495
11-Jun-19,33.82,34.17,33.21,33.30,35429442
10-Jun-19,34.24,34.62,33.75,33.75,16829581
07-Jun-19,34.28,34.73,34.20,34.24,17758217
06-Jun-19,34.47,34.49,33.54,33.98,27885259
05-Jun-19,34.10,34.44,33.85,34.44,28463339
04-Jun-19,34.99,34.99,33.54,33.97,46231199
03-Jun-19,35.10,35.29,34.25,34.83,50156269
31-May-19,34.14,34.91,33.81,34.91,51556410
30-May-19,33.55,34.11,33.14,34.04,28037873
29-May-19,33.69,33.69,32.73,33.40,43159598
28-May-19,33.57,33.84,32.81,33.84,102286981
27-May-19,33.71,33.78,33.27,33.33,14889143
24-May-19,33.80,34.23,33.19,33.50,17416416
23-May-19,33.70,34.31,33.61,33.73,21162459
22-May-19,34.00,34.27,33.64,34.11,39092033
21-May-19,33.13,34.32,33.13,33.78,49398255
20-May-19,32.60,33.45,32.60,33.10,22690406
17-May-19,31.84,32.95,31.30,32.95,31815692
16-May-19,32.07,32.09,31.23,31.64,28629621
15-May-19,32.13,32.42,31.45,32.07,25168156
14-May-19,32.05,32.93,32.05,32.30,37273500
13-May-19,32.50,32.74,31.55,32.03,32841981
10-May-19,33.20,33.84,32.50,32.50,62292672
09-May-19,32.49,33.59,31.77,33.59,62601774
08-May-19,31.23,31.86,31.16,31.58,35616735
07-May-19,30.47,31.30,29.99,31.30,45294763
06-May-19,29.39,30.52,29.34,30.47,54349799
03-May-19,30.82,30.89,29.47,29.50,66372597
02-May-19,31.25,31.36,30.59,30.60,30675619
30-Apr-19,31.17,31.70,30.76,31.20,21753908
29-Apr-19,32.16,32.38,31.14,31.14,21516526
26-Apr-19,31.99,32.50,31.62,31.99,24165381
25-Apr-19,31.84,32.04,31.47,31.99,24784144
24-Apr-19,32.15,32.40,31.60,31.85,30360607
23-Apr-19,30.72,32.69,30.72,32.14,36891544
22-Apr-19,31.25,31.34,30.72,30.72,9597834
18-Apr-19,31.70,31.70,30.71,31.06,31426031
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-19,30.97,31.38,30.30,30.73,55038879
24-Jan-19,30.15,31.01,29.90,31.01,55038879
23-Jan-19,30.84,31.05,29.83,30.01,55038879
22-Jan-19,30.23,31.63,30.23,30.63,55038879
21-Jan-19,30.05,30.85,29.93,30.22,55038879
18-Jan-19,29.78,30.40,29.59,30.40,55038879
17-Jan-19,29.70,29.81,28.87,29.81,55038879
16-Jan-19,29.79,29.97,29.09,29.80,55038879
15-Jan-19,28.82,29.85,28.70,29.85,55038879
14-Jan-19,28.56,29.30,28.40,28.92,55038879
11-Jan-19,27.98,28.92,27.77,28.92,55038879
10-Jan-19,27.45,28.09,27.45,27.90,55038879
09-Jan-19,27.14,27.90,27.00,27.41,55038879
08-Jan-19,26.55,27.43,26.35,27.15,55038879
07-Jan-19,26.19,27.32,26.01,26.54,55038879
04-Jan-19,27.56,27.56,26.12,26.12,55038879
03-Jan-19,28.39,28.39,26.60,27.35,55038879
02-Jan-19,28.58,28.71,28.08,28.10,55038879
28-Dec-18,27.91,28.93,27.91,28.60,55038879
27-Dec-18,28.08,28.38,27.82,27.82,55038879
26-Dec-18,27.93,28.48,27.60,27.98,55038879
21-Dec-18,27.96,28.70,27.90,27.90,55038879
20-Dec-18,27.55,28.69,27.31,28.18,55038879
19-Dec-18,28.67,29.22,27.51,27.51,55038879
18-Dec-18,27.68,28.70,27.68,28.63,55038879
17-Dec-18,28.38,28.59,27.62,27.85,55038879
14-Dec-18,28.86,29.16,28.08,28.22,55038879
13-Dec-18,28.54,29.14,28.54,28.86,55038879
12-Dec-18,29.92,30.42,28.52,28.52,55038879
11-Dec-18,28.91,29.90,28.78,29.84,55038879
10-Dec-18,28.98,29.22,28.78,28.87,55038879
07-Dec-18,29.76,29.85,28.95,29.09,55038879
06-Dec-18,28.73,29.80,28.60,29.73,55038879
*exoneração de responsabilidade