Cotação atual, histórico e gráfico do papel: SULA3
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 |
| 20/08/2019 | 0,00% | 0,00 | 19,00 | 19,00 | 19,00 | 19,00 | 2K | 1 |
| 19/08/2019 | 0,05% | 0,01 | 19,00 | 19,00 | 19,00 | 19,00 | 8K | 3 |
| 16/08/2019 | 6,09% | 1,09 | 18,99 | 18,99 | 18,99 | 18,99 | 2K | 1 |
| 15/08/2019 | -0,56% | -0,10 | 17,90 | 17,89 | 17,89 | 17,90 | 5K | 2 |
| 14/08/2019 | -2,60% | -0,48 | 18,00 | 17,50 | 17,50 | 18,00 | 4K | 2 |
| 13/08/2019 | -0,11% | -0,02 | 18,48 | 18,48 | 18,48 | 18,51 | 11K | 5 |
| 12/08/2019 | -2,58% | -0,49 | 18,50 | 17,00 | 17,00 | 18,55 | 13K | 6 |
| 09/08/2019 | -4,81% | -0,96 | 18,99 | 19,95 | 18,00 | 19,95 | 54K | 18 |
| 08/08/2019 | 34,80% | 5,15 | 19,95 | 15,80 | 15,80 | 22,00 | 141K | 56 |
| 07/08/2019 | 0,82% | 0,12 | 14,80 | 14,80 | 14,80 | 14,80 | 1K | 1 |
| 06/08/2019 | 3,45% | 0,49 | 14,68 | 14,40 | 14,40 | 14,68 | 4K | 3 |
| 01/08/2019 | 0,00% | 0,00 | 14,19 | 14,20 | 14,19 | 14,20 | 35K | 8 |
| 31/07/2019 | -0,77% | -0,11 | 14,19 | 13,90 | 13,90 | 14,19 | 4K | 3 |
| 30/07/2019 | -0,69% | -0,10 | 14,30 | 14,30 | 14,30 | 14,30 | 1K | 1 |
| 29/07/2019 | 2,93% | 0,41 | 14,40 | 14,40 | 14,40 | 14,40 | 1K | 1 |
| 26/07/2019 | 0,65% | 0,09 | 13,99 | 13,99 | 13,99 | 13,99 | 1K | 1 |
| 25/07/2019 | 3,73% | 0,50 | 13,90 | 13,90 | 13,90 | 13,90 | 4K | 1 |
| 23/07/2019 | 0,00% | 0,00 | 13,40 | 13,60 | 13,40 | 13,60 | 3K | 2 |
| 22/07/2019 | -4,22% | -0,59 | 13,40 | 13,40 | 13,40 | 13,40 | 5K | 4 |
| 19/07/2019 | 0,00% | 0,00 | 13,99 | 13,70 | 13,70 | 13,99 | 6K | 4 |
| 18/07/2019 | 6,71% | 0,88 | 13,99 | 13,50 | 13,50 | 13,99 | 3K | 2 |
| 17/07/2019 | -5,00% | -0,69 | 13,11 | 13,80 | 13,01 | 13,80 | 5K | 3 |
| 16/07/2019 | 2,30% | 0,31 | 13,80 | 13,48 | 13,30 | 13,80 | 11K | 8 |
| 15/07/2019 | 3,77% | 0,49 | 13,49 | 12,95 | 12,82 | 13,49 | 17K | 13 |
| 12/07/2019 | 0,39% | 0,05 | 13,00 | 12,95 | 12,95 | 13,20 | 10K | 5 |
| 11/07/2019 | 1,17% | 0,15 | 12,95 | 12,94 | 12,94 | 12,95 | 8K | 6 |
| 10/07/2019 | -1,84% | -0,24 | 12,80 | 12,67 | 12,67 | 12,91 | 13K | 10 |
| 08/07/2019 | -1,88% | -0,25 | 13,04 | 13,01 | 13,00 | 13,04 | 7K | 5 |
| 05/07/2019 | -0,75% | -0,10 | 13,29 | 13,39 | 13,29 | 13,39 | 4K | 3 |
| 04/07/2019 | 2,21% | 0,29 | 13,39 | 13,40 | 13,39 | 13,40 | 3K | 2 |
| 03/07/2019 | 0,69% | 0,09 | 13,10 | 13,00 | 12,50 | 13,90 | 25K | 15 |
| 02/07/2019 | 4,92% | 0,61 | 13,01 | 12,82 | 12,82 | 15,65 | 51K | 23 |
| 01/07/2019 | 0,00% | 0,00 | 12,40 | 12,40 | 12,40 | 12,40 | 6K | 3 |
| 28/06/2019 | 0,00% | 0,00 | 12,40 | 12,40 | 12,40 | 12,50 | 15K | 4 |
| 26/06/2019 | 3,25% | 0,39 | 12,40 | 12,09 | 12,09 | 12,40 | 7K | 3 |
| 25/06/2019 | -1,96% | -0,24 | 12,01 | 12,25 | 12,01 | 12,25 | 2K | 2 |
| 24/06/2019 | 1,24% | 0,15 | 12,25 | 12,01 | 11,99 | 12,40 | 22K | 10 |
| 21/06/2019 | 5,31% | 0,61 | 12,10 | 11,99 | 11,99 | 12,40 | 9K | 7 |
| 19/06/2019 | 4,45% | 0,49 | 11,49 | 11,49 | 11,49 | 11,49 | 1K | 1 |
| 17/06/2019 | 1,66% | 0,18 | 11,00 | 10,80 | 10,80 | 11,00 | 26K | 7 |
| 14/06/2019 | -1,55% | -0,17 | 10,82 | 11,00 | 10,82 | 11,00 | 9K | 8 |
| 13/06/2019 | -3,26% | -0,37 | 10,99 | 11,00 | 10,90 | 11,00 | 22K | 14 |
| 12/06/2019 | -1,22% | -0,14 | 11,36 | 10,99 | 10,81 | 11,39 | 18K | 13 |
| 10/06/2019 | 0,09% | 0,01 | 11,50 | 11,49 | 11,49 | 11,50 | 3K | 3 |
| 07/06/2019 | 4,36% | 0,48 | 11,49 | 11,06 | 11,06 | 11,49 | 2K | 2 |
| 06/06/2019 | -0,09% | -0,01 | 11,01 | 11,01 | 11,01 | 11,01 | 1K | 1 |
| 05/06/2019 | -4,26% | -0,49 | 11,02 | 11,69 | 11,02 | 11,69 | 7K | 6 |
| 04/06/2019 | -2,54% | -0,30 | 11,51 | 11,51 | 11,51 | 11,51 | 1K | 1 |
| 03/06/2019 | 0,00% | 0,00 | 11,81 | 12,30 | 11,81 | 12,30 | 4K | 3 |
| 31/05/2019 | -1,17% | -0,14 | 11,81 | 12,40 | 11,81 | 12,40 | 2K | 2 |
| 29/05/2019 | 0,00% | 0,00 | 11,95 | 12,00 | 11,95 | 12,01 | 18K | 5 |
| 28/05/2019 | -5,16% | -0,65 | 11,95 | 12,41 | 11,95 | 12,41 | 10K | 8 |
| 27/05/2019 | -2,02% | -0,26 | 12,60 | 12,60 | 12,60 | 12,60 | 1K | 1 |
| 24/05/2019 | 8,98% | 1,06 | 12,86 | 12,89 | 12,86 | 12,90 | 5K | 4 |
| 21/05/2019 | -0,51% | -0,06 | 11,80 | 11,80 | 11,80 | 11,80 | 1K | 1 |
| 20/05/2019 | -6,32% | -0,80 | 11,86 | 12,01 | 11,85 | 12,01 | 10K | 8 |
| 17/05/2019 | 0,00% | 0,00 | 12,66 | 12,66 | 12,66 | 12,66 | 1K | 1 |
| 16/05/2019 | -0,24% | -0,03 | 12,66 | 12,69 | 12,65 | 12,69 | 4K | 3 |
| 15/05/2019 | 3,09% | 0,38 | 12,69 | 12,69 | 12,69 | 12,69 | 1K | 1 |
| 14/05/2019 | -13,31% | -1,89 | 12,31 | 13,20 | 12,31 | 13,20 | 20K | 10 |
| 10/05/2019 | 0,00% | 0,00 | 14,20 | 14,20 | 14,20 | 14,20 | 1K | 1 |
| 09/05/2019 | 13,69% | 1,71 | 14,20 | 12,88 | 12,88 | 14,20 | 5K | 4 |
| 08/05/2019 | 4,26% | 0,51 | 12,49 | 12,49 | 12,49 | 12,49 | 1K | 1 |
| 06/05/2019 | -0,33% | -0,04 | 11,98 | 11,98 | 11,98 | 11,98 | 1K | 1 |
| 03/05/2019 | -1,48% | -0,18 | 12,02 | 12,20 | 12,02 | 12,20 | 2K | 2 |
| 30/04/2019 | -2,48% | -0,31 | 12,20 | 12,20 | 12,20 | 12,20 | 1K | 1 |
| 29/04/2019 | -3,70% | -0,48 | 12,51 | 12,56 | 12,51 | 12,56 | 4K | 3 |
| 22/04/2019 | -6,81% | -0,95 | 12,99 | 12,99 | 12,99 | 12,99 | 1K | 1 |
| 15/04/2019 | -0,36% | -0,05 | 13,94 | 13,94 | 13,94 | 13,94 | 1K | 1 |
| 09/04/2019 | 7,95% | 1,03 | 13,99 | 13,99 | 13,99 | 13,99 | 1K | 1 |
| 08/04/2019 | 5,45% | 0,67 | 12,96 | 12,96 | 12,96 | 12,96 | 3K | 2 |
| 05/04/2019 | -0,08% | -0,01 | 12,29 | 12,29 | 12,29 | 12,29 | 2K | 1 |
| 04/04/2019 | -1,52% | -0,19 | 12,30 | 12,30 | 12,30 | 12,30 | 2K | 2 |
| 01/04/2019 | 4,87% | 0,58 | 12,49 | 11,99 | 11,99 | 12,49 | 2K | 2 |
| 29/03/2019 | 0,08% | 0,01 | 11,91 | 11,92 | 11,91 | 11,92 | 4K | 3 |
| 28/03/2019 | 0,00% | 0,00 | 11,90 | 11,90 | 11,90 | 11,90 | 1K | 1 |
| 27/03/2019 | 2,32% | 0,27 | 11,90 | 11,90 | 11,90 | 11,90 | 2K | 1 |
| 22/03/2019 | -2,27% | -0,27 | 11,63 | 11,63 | 11,63 | 11,63 | 1K | 1 |
| 21/03/2019 | -5,71% | -0,72 | 11,90 | 12,00 | 11,90 | 12,00 | 2K | 2 |
| 14/03/2019 | -3,30% | -0,43 | 12,62 | 12,62 | 12,62 | 12,62 | 3K | 1 |
| 13/03/2019 | 0,54% | 0,07 | 13,05 | 13,00 | 12,99 | 13,05 | 8K | 5 |
| 12/03/2019 | 3,43% | 0,43 | 12,98 | 13,00 | 12,98 | 13,00 | 4K | 3 |
| 11/03/2019 | -7,04% | -0,95 | 12,55 | 12,80 | 12,50 | 12,80 | 5K | 3 |
| 06/03/2019 | 0,00% | 0,00 | 13,50 | 12,50 | 12,50 | 13,50 | 3K | 2 |
| 01/03/2019 | 3,85% | 0,50 | 13,50 | 13,50 | 13,50 | 13,50 | 1K | 1 |
| 28/02/2019 | -0,08% | -0,01 | 13,00 | 13,00 | 13,00 | 13,00 | 1K | 1 |
| 27/02/2019 | -7,07% | -0,99 | 13,01 | 13,61 | 13,01 | 13,61 | 21K | 14 |
| 25/02/2019 | -3,45% | -0,50 | 14,00 | 14,00 | 14,00 | 14,00 | 3K | 2 |
| 19/02/2019 | -0,89% | -0,13 | 14,50 | 16,00 | 14,50 | 16,00 | 6K | 4 |
| 18/02/2019 | -5,61% | -0,87 | 14,63 | 14,63 | 14,63 | 14,63 | 1K | 1 |
| 15/02/2019 | 3,33% | 0,50 | 15,50 | 15,50 | 15,50 | 15,50 | 3K | 2 |
| 13/02/2019 | -1,32% | -0,20 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
| 12/02/2019 | 1,33% | 0,20 | 15,20 | 14,97 | 14,97 | 15,20 | 3K | 2 |
| 11/02/2019 | -0,79% | -0,12 | 15,00 | 15,00 | 15,00 | 15,00 | 4K | 2 |
| 05/02/2019 | 1,14% | 0,17 | 15,12 | 15,12 | 15,12 | 15,12 | 2K | 1 |
| 29/01/2019 | 0,00% | 0,00 | 14,95 | 14,95 | 14,95 | 14,95 | 1K | 1 |
| 24/01/2019 | 6,79% | 0,95 | 14,95 | 14,52 | 14,52 | 14,95 | 6K | 2 |
| 18/01/2019 | 0,94% | 0,13 | 14,00 | 14,00 | 14,00 | 14,00 | 4K | 1 |
| 15/01/2019 | 0,00% | 0,00 | 13,87 | 13,87 | 13,87 | 13,87 | 4K | 2 |
| 14/01/2019 | 6,04% | 0,79 | 13,87 | 13,87 | 13,87 | 13,87 | 1K | 1 |
| 11/01/2019 | -1,58% | -0,21 | 13,08 | 13,08 | 13,08 | 13,08 | 5K | 3 |
Date,Open,High,Low,Close,Volume
20-Aug-19,19.00,19.00,19.00,19.00,1900
19-Aug-19,19.00,19.00,19.00,19.00,7600
16-Aug-19,18.99,18.99,18.99,18.99,1899
15-Aug-19,17.89,17.90,17.89,17.90,5369
14-Aug-19,17.50,18.00,17.50,18.00,3550
13-Aug-19,18.48,18.51,18.48,18.48,11091
12-Aug-19,17.00,18.55,17.00,18.50,12604
09-Aug-19,19.95,19.95,18.00,18.99,53844
08-Aug-19,15.80,22.00,15.80,19.95,140522
07-Aug-19,14.80,14.80,14.80,14.80,1480
06-Aug-19,14.40,14.68,14.40,14.68,4353
01-Aug-19,14.20,14.20,14.19,14.19,35479
31-Jul-19,13.90,14.19,13.90,14.19,4199
30-Jul-19,14.30,14.30,14.30,14.30,1430
29-Jul-19,14.40,14.40,14.40,14.40,1440
26-Jul-19,13.99,13.99,13.99,13.99,1399
25-Jul-19,13.90,13.90,13.90,13.90,4170
23-Jul-19,13.60,13.60,13.40,13.40,2700
22-Jul-19,13.40,13.40,13.40,13.40,5360
19-Jul-19,13.70,13.99,13.70,13.99,5567
18-Jul-19,13.50,13.99,13.50,13.99,2749
17-Jul-19,13.80,13.80,13.01,13.11,5293
16-Jul-19,13.48,13.80,13.30,13.80,10834
15-Jul-19,12.95,13.49,12.82,13.49,17020
12-Jul-19,12.95,13.20,12.95,13.00,10390
11-Jul-19,12.94,12.95,12.94,12.95,7768
10-Jul-19,12.67,12.91,12.67,12.80,12814
08-Jul-19,13.01,13.04,13.00,13.04,6505
05-Jul-19,13.39,13.39,13.29,13.29,4007
04-Jul-19,13.40,13.40,13.39,13.39,2679
03-Jul-19,13.00,13.90,12.50,13.10,25084
02-Jul-19,12.82,15.65,12.82,13.01,50643
01-Jul-19,12.40,12.40,12.40,12.40,6200
28-Jun-19,12.40,12.50,12.40,12.40,14890
26-Jun-19,12.09,12.40,12.09,12.40,7377
25-Jun-19,12.25,12.25,12.01,12.01,2426
24-Jun-19,12.01,12.40,11.99,12.25,21802
21-Jun-19,11.99,12.40,11.99,12.10,8506
19-Jun-19,11.49,11.49,11.49,11.49,1149
17-Jun-19,10.80,11.00,10.80,11.00,26267
14-Jun-19,11.00,11.00,10.82,10.82,8692
13-Jun-19,11.00,11.00,10.90,10.99,21930
12-Jun-19,10.99,11.39,10.81,11.36,18039
10-Jun-19,11.49,11.50,11.49,11.50,3449
07-Jun-19,11.06,11.49,11.06,11.49,2255
06-Jun-19,11.01,11.01,11.01,11.01,1101
05-Jun-19,11.69,11.69,11.02,11.02,6797
04-Jun-19,11.51,11.51,11.51,11.51,1151
03-Jun-19,12.30,12.30,11.81,11.81,3592
31-May-19,12.40,12.40,11.81,11.81,2421
29-May-19,12.00,12.01,11.95,11.95,18002
28-May-19,12.41,12.41,11.95,11.95,9671
27-May-19,12.60,12.60,12.60,12.60,1260
24-May-19,12.89,12.90,12.86,12.86,5154
21-May-19,11.80,11.80,11.80,11.80,1180
20-May-19,12.01,12.01,11.85,11.86,9517
17-May-19,12.66,12.66,12.66,12.66,1266
16-May-19,12.69,12.69,12.65,12.66,3800
15-May-19,12.69,12.69,12.69,12.69,1269
14-May-19,13.20,13.20,12.31,12.31,19592
10-May-19,14.20,14.20,14.20,14.20,1420
09-May-19,12.88,14.20,12.88,14.20,5449
08-May-19,12.49,12.49,12.49,12.49,1249
06-May-19,11.98,11.98,11.98,11.98,1198
03-May-19,12.20,12.20,12.02,12.02,2422
30-Apr-19,12.20,12.20,12.20,12.20,1220
29-Apr-19,12.56,12.56,12.51,12.51,3762
22-Apr-19,12.99,12.99,12.99,12.99,1299
15-Apr-19,13.94,13.94,13.94,13.94,1394
09-Apr-19,13.99,13.99,13.99,13.99,1399
08-Apr-19,12.96,12.96,12.96,12.96,2592
05-Apr-19,12.29,12.29,12.29,12.29,2458
04-Apr-19,12.30,12.30,12.30,12.30,2460
01-Apr-19,11.99,12.49,11.99,12.49,2448
29-Mar-19,11.92,11.92,11.91,11.91,3574
28-Mar-19,11.90,11.90,11.90,11.90,1190
27-Mar-19,11.90,11.90,11.90,11.90,2380
22-Mar-19,11.63,11.63,11.63,11.63,1163
21-Mar-19,12.00,12.00,11.90,11.90,2390
14-Mar-19,12.62,12.62,12.62,12.62,2524
13-Mar-19,13.00,13.05,12.99,13.05,7804
12-Mar-19,13.00,13.00,12.98,12.98,3897
11-Mar-19,12.80,12.80,12.50,12.55,5040
06-Mar-19,12.50,13.50,12.50,13.50,2600
01-Mar-19,13.50,13.50,13.50,13.50,1350
28-Feb-19,13.00,13.00,13.00,13.00,1300
27-Feb-19,13.61,13.61,13.01,13.01,21291
25-Feb-19,14.00,14.00,14.00,14.00,2800
19-Feb-19,16.00,16.00,14.50,14.50,5950
18-Feb-19,14.63,14.63,14.63,14.63,1463
15-Feb-19,15.50,15.50,15.50,15.50,3100
13-Feb-19,15.00,15.00,15.00,15.00,1500
12-Feb-19,14.97,15.20,14.97,15.20,3017
11-Feb-19,15.00,15.00,15.00,15.00,4500
05-Feb-19,15.12,15.12,15.12,15.12,1512
29-Jan-19,14.95,14.95,14.95,14.95,1495
24-Jan-19,14.52,14.95,14.52,14.95,5851
18-Jan-19,14.00,14.00,14.00,14.00,4200
15-Jan-19,13.87,13.87,13.87,13.87,4161
14-Jan-19,13.87,13.87,13.87,13.87,1387
11-Jan-19,13.08,13.08,13.08,13.08,5232
10-Jan-19,12.04,13.29,12.04,13.29,5232
07-Jan-19,11.05,13.00,11.05,13.00,5232
26-Dec-18,11.66,12.00,11.66,12.00,5232
29-Nov-18,12.57,12.57,12.57,12.57,5232
23-Nov-18,12.45,12.45,12.45,12.45,5232
21-Nov-18,11.01,11.34,10.86,11.34,5232
05-Nov-18,11.98,11.98,11.98,11.98,5232
29-Oct-18,10.00,10.00,10.00,10.00,5232
23-Oct-18,10.85,10.85,10.00,10.00,5232
11-Oct-18,11.44,11.44,11.44,11.44,5232
08-Oct-18,10.50,10.50,10.50,10.50,5232
18-Sep-18,11.11,11.11,11.11,11.11,5232
17-Sep-18,11.11,11.11,11.11,11.11,5232
28-Aug-18,9.66,9.66,9.66,9.66,5232
23-Aug-18,9.25,9.25,9.25,9.25,5232
03-Aug-18,8.83,9.50,8.80,9.50,5232
31-Jul-18,9.00,9.00,9.00,9.00,5232
25-Jul-18,9.00,9.00,9.00,9.00,5232
20-Jul-18,9.00,9.00,9.00,9.00,5232
17-Jul-18,7.50,8.50,7.50,8.50,5232
16-Jul-18,7.50,7.50,7.50,7.50,5232
12-Jul-18,7.00,7.00,7.00,7.00,5232
03-Jul-18,6.50,6.50,6.50,6.50,5232
20-Jun-18,6.03,6.03,6.03,6.03,5232
07-Jun-18,6.05,6.05,6.03,6.03,5232
04-Jun-18,6.11,6.11,6.05,6.05,5232
01-Jun-18,6.98,6.98,6.03,6.04,5232
30-May-18,6.99,6.99,6.99,6.99,5232
24-May-18,6.00,7.00,6.00,7.00,5232
14-May-18,6.99,6.99,6.99,6.99,5232
09-May-18,6.65,7.00,6.65,7.00,5232
07-May-18,6.72,6.72,6.60,6.65,5232
04-May-18,6.60,6.60,6.60,6.60,5232
*exoneração de responsabilidade