Cotação atual, histórico e gráfico do papel: SULA3

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 SULA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/06/2021	-1,51%	-0,20	13,05	13,15	13,00	13,33	224K	98
22/06/2021	-0,75%	-0,10	13,25	13,44	13,11	13,44	115K	65
21/06/2021	0,00%	0,00	13,35	13,33	12,97	13,43	161K	87
18/06/2021	-0,37%	-0,05	13,35	13,68	12,73	13,68	493K	158
17/06/2021	1,13%	0,15	13,40	13,22	13,21	13,89	634K	270
16/06/2021	2,40%	0,31	13,25	12,95	12,95	13,40	608K	328
15/06/2021	2,86%	0,36	12,94	12,58	12,58	13,11	465K	231
14/06/2021	0,24%	0,03	12,58	12,55	12,46	12,70	220K	136
11/06/2021	-1,03%	-0,13	12,55	12,76	12,55	12,89	207K	125
10/06/2021	0,08%	0,01	12,68	12,67	12,62	12,78	288K	155
09/06/2021	2,18%	0,27	12,67	12,67	12,47	12,67	254K	96

08/06/2021	-1,20%	-0,15	12,40	12,58	12,31	12,69	417K	222
07/06/2021	-0,24%	-0,03	12,55	12,64	12,45	12,83	393K	245
04/06/2021	-1,33%	-0,17	12,58	12,75	12,30	12,75	924K	674
02/06/2021	-2,89%	-0,38	12,75	13,13	12,51	13,13	696K	410
01/06/2021	1,70%	0,22	13,13	12,91	12,91	13,31	415K	181
31/05/2021	1,41%	0,18	12,91	12,73	12,54	13,02	370K	212
28/05/2021	1,03%	0,13	12,73	12,60	12,10	12,85	633K	365
27/05/2021	1,94%	0,24	12,60	12,11	12,10	12,64	474K	295
26/05/2021	2,40%	0,29	12,36	12,05	12,01	12,39	238K	139
25/05/2021	-1,47%	-0,18	12,07	12,24	12,01	12,36	471K	266
24/05/2021	2,94%	0,35	12,25	11,95	11,85	12,25	491K	258
21/05/2021	-2,06%	-0,25	11,90	12,15	11,84	12,15	554K	389
20/05/2021	0,75%	0,09	12,15	12,05	11,85	12,20	264K	157
19/05/2021	-0,33%	-0,04	12,06	12,05	11,90	12,16	600K	460
18/05/2021	-2,81%	-0,35	12,10	12,45	12,08	12,50	647K	465
17/05/2021	-0,24%	-0,03	12,45	12,42	12,21	12,47	273K	139
14/05/2021	0,48%	0,06	12,48	12,40	12,35	12,75	143K	94
13/05/2021	0,16%	0,02	12,42	12,40	12,01	12,42	208K	118
12/05/2021	-2,90%	-0,37	12,40	12,74	11,86	12,74	454K	227
11/05/2021	0,47%	0,06	12,77	12,71	12,38	12,84	303K	126
10/05/2021	-0,86%	-0,11	12,71	12,82	12,55	12,90	262K	151
07/05/2021	2,31%	0,29	12,82	12,50	12,47	12,82	266K	143
06/05/2021	-2,03%	-0,26	12,53	12,65	12,43	12,65	278K	123
05/05/2021	2,98%	0,37	12,79	12,42	12,42	13,02	591K	290
04/05/2021	-0,56%	-0,07	12,42	12,49	12,14	12,55	305K	163
03/05/2021	0,73%	0,09	12,49	12,40	12,14	12,50	228K	158
30/04/2021	-1,27%	-0,16	12,40	12,57	12,04	12,65	372K	241
29/04/2021	0,88%	0,11	12,56	12,45	12,27	12,57	219K	135
28/04/2021	1,06%	0,13	12,45	12,22	12,06	12,56	342K	212
27/04/2021	-2,61%	-0,33	12,32	12,68	12,18	12,69	287K	121
26/04/2021	0,24%	0,03	12,65	12,60	12,38	12,85	323K	165
23/04/2021	3,02%	0,37	12,62	12,39	12,15	12,75	607K	383
22/04/2021	-0,65%	-0,08	12,25	12,35	12,03	12,66	583K	307
20/04/2021	0,82%	0,10	12,33	12,23	12,02	12,34	341K	218
19/04/2021	-0,16%	-0,02	12,23	12,37	12,23	12,60	437K	263
16/04/2021	0,41%	0,05	12,25	12,20	11,90	12,25	648K	459
15/04/2021	-2,40%	-0,30	12,20	12,55	12,00	12,61	1M	730
14/04/2021	-4,14%	-0,54	12,50	13,04	12,50	13,07	1M	820
13/04/2021	0,54%	0,07	13,04	12,82	12,70	13,05	249K	142
12/04/2021	-1,14%	-0,15	12,97	13,12	12,83	13,15	318K	163
09/04/2021	0,38%	0,05	13,12	13,07	12,80	13,24	205K	126
08/04/2021	-1,73%	-0,23	13,07	13,34	12,99	13,34	349K	174
07/04/2021	0,53%	0,07	13,30	13,24	12,99	13,35	243K	132
06/04/2021	4,26%	0,54	13,23	12,97	12,72	13,30	422K	266
05/04/2021	-1,63%	-0,21	12,69	12,91	12,61	13,16	429K	215
01/04/2021	-3,52%	-0,47	12,90	13,40	12,90	13,40	849K	579
31/03/2021	-1,33%	-0,18	13,37	13,49	12,90	13,58	472K	257
30/03/2021	0,07%	0,01	13,55	12,81	12,40	13,70	464K	245
29/03/2021	-3,42%	-0,48	13,54	13,89	13,30	13,89	405K	281
26/03/2021	1,15%	0,16	14,02	13,74	13,51	14,14	337K	157
25/03/2021	-3,14%	-0,45	13,86	14,16	13,80	14,36	402K	184
24/03/2021	-3,64%	-0,54	14,31	14,84	14,25	15,01	307K	119
23/03/2021	-1,59%	-0,24	14,85	15,00	14,66	15,33	367K	148
22/03/2021	0,27%	0,04	15,09	15,05	15,05	15,76	716K	263
19/03/2021	7,12%	1,00	15,05	14,25	14,25	15,45	946K	420
18/03/2021	3,31%	0,45	14,05	13,77	13,60	14,77	1M	471
17/03/2021	10,48%	1,29	13,60	12,35	12,09	13,60	444K	232
16/03/2021	0,82%	0,10	12,31	12,33	12,19	12,66	223K	113
15/03/2021	3,65%	0,43	12,21	11,78	11,61	12,21	178K	108
12/03/2021	-0,51%	-0,06	11,78	11,84	11,48	11,95	282K	176
11/03/2021	-0,17%	-0,02	11,84	11,75	11,75	12,27	114K	88
10/03/2021	0,94%	0,11	11,86	11,75	11,46	12,02	183K	148
09/03/2021	-3,45%	-0,42	11,75	11,86	11,63	12,00	296K	236
08/03/2021	-4,47%	-0,57	12,17	12,55	11,90	12,72	379K	248
05/03/2021	5,20%	0,63	12,74	12,12	12,08	12,74	150K	103
04/03/2021	-2,89%	-0,36	12,11	12,47	12,11	12,85	230K	129
03/03/2021	0,40%	0,05	12,47	12,38	11,90	12,62	269K	215
02/03/2021	0,81%	0,10	12,42	12,43	11,91	12,57	219K	138
01/03/2021	-1,04%	-0,13	12,32	12,76	12,25	12,80	289K	187
26/02/2021	-5,11%	-0,67	12,45	13,13	12,37	13,35	431K	293
25/02/2021	-5,34%	-0,74	13,12	13,86	13,09	13,91	598K	396
24/02/2021	1,02%	0,14	13,86	14,06	13,68	14,13	197K	128
23/02/2021	-1,86%	-0,26	13,72	13,93	13,65	14,24	214K	131
22/02/2021	-1,89%	-0,27	13,98	14,07	13,72	14,23	225K	135
19/02/2021	-1,66%	-0,24	14,25	14,40	14,11	14,47	183K	103
18/02/2021	-1,76%	-0,26	14,49	14,67	14,33	14,76	180K	114
17/02/2021	0,34%	0,05	14,75	14,83	14,67	15,07	116K	73
12/02/2021	-1,34%	-0,20	14,70	14,79	14,55	14,79	125K	83
11/02/2021	1,29%	0,19	14,90	14,76	14,60	14,91	102K	63
10/02/2021	-2,65%	-0,40	14,71	15,04	14,65	15,42	281K	173
09/02/2021	-1,63%	-0,25	15,11	15,39	14,76	15,39	335K	211
08/02/2021	-0,32%	-0,05	15,36	15,45	15,33	15,60	91K	56
05/02/2021	1,31%	0,20	15,41	15,41	15,41	15,75	142K	72
04/02/2021	-3,12%	-0,49	15,21	15,51	15,21	15,66	343K	209
03/02/2021	2,55%	0,39	15,70	15,31	15,31	15,78	140K	80
02/02/2021	0,46%	0,07	15,31	15,31	15,15	15,75	155K	96
01/02/2021	-0,39%	-0,06	15,24	15,70	15,20	15,70	166K	101
29/01/2021	-4,38%	-0,70	15,30	15,73	15,30	15,91	77K	49
28/01/2021	3,56%	0,55	16,00	15,70	15,38	16,20	96K	56
27/01/2021	1,25%	0,19	15,45	15,48	15,25	15,59	114K	73
26/01/2021	-3,30%	-0,52	15,26	15,51	15,26	15,89	219K	128
22/01/2021	0,51%	0,08	15,78	15,70	15,40	15,89	111K	56
21/01/2021	-1,20%	-0,19	15,70	15,94	15,58	15,99	180K	103
20/01/2021	-0,81%	-0,13	15,89	16,21	15,82	16,34	279K	153
19/01/2021	-1,72%	-0,28	16,02	16,37	16,00	16,61	250K	121
18/01/2021	0,00%	0,00	16,30	16,50	16,20	16,61	147K	83
15/01/2021	-3,26%	-0,55	16,30	16,52	16,25	16,61	362K	210
14/01/2021	0,48%	0,08	16,85	16,59	16,40	17,09	283K	96
13/01/2021	-0,30%	-0,05	16,77	16,51	16,20	16,84	301K	153
12/01/2021	1,02%	0,17	16,82	16,65	16,31	16,91	163K	79
11/01/2021	-0,30%	-0,05	16,65	16,70	16,50	17,10	196K	105
08/01/2021	2,64%	0,43	16,70	16,30	16,27	16,99	226K	110
07/01/2021	1,69%	0,27	16,27	16,07	16,00	16,38	197K	111
06/01/2021	-3,73%	-0,62	16,00	16,60	16,00	16,82	405K	219
05/01/2021	-1,95%	-0,33	16,62	16,99	16,55	16,99	391K	190
04/01/2021	-4,24%	-0,75	16,95	17,93	16,85	17,93	708K	374
30/12/2020	1,14%	0,20	17,70	17,62	17,11	18,00	358K	106
29/12/2020	1,45%	0,25	17,50	17,28	17,01	17,71	142K	54
28/12/2020	1,47%	0,25	17,25	17,10	16,81	17,25	156K	89
23/12/2020	0,89%	0,15	17,00	16,98	16,85	17,00	63K	33
22/12/2020	-0,59%	-0,10	16,85	16,99	16,70	17,11	215K	98
21/12/2020	-2,02%	-0,35	16,95	17,06	16,80	17,10	175K	82
18/12/2020	-0,75%	-0,13	17,30	17,70	17,21	17,70	101K	50
17/12/2020	-1,53%	-0,27	17,43	17,53	17,43	17,84	179K	55
16/12/2020	1,03%	0,18	17,70	17,52	17,31	17,76	131K	45
15/12/2020	-0,57%	-0,10	17,52	17,52	16,97	17,72	122K	55
14/12/2020	-1,56%	-0,28	17,62	17,95	17,60	17,99	164K	86
11/12/2020	0,34%	0,06	17,90	17,84	17,50	18,28	251K	119
10/12/2020	4,94%	0,84	17,84	17,32	17,01	17,88	282K	132
09/12/2020	-1,05%	-0,18	17,00	17,04	16,82	17,30	133K	75
08/12/2020	-0,12%	-0,02	17,18	17,11	17,06	17,29	182K	102
07/12/2020	-1,77%	-0,31	17,20	17,46	16,95	17,53	441K	243
04/12/2020	-	-	17,51	17,81	17,50	17,81	166K	83

Date,Open,High,Low,Close,Volume
23-Jun-21,13.15,13.33,13.00,13.05,224368
22-Jun-21,13.44,13.44,13.11,13.25,114656
21-Jun-21,13.33,13.43,12.97,13.35,160989
18-Jun-21,13.68,13.68,12.73,13.35,493141
17-Jun-21,13.22,13.89,13.21,13.40,634351
16-Jun-21,12.95,13.40,12.95,13.25,607851
15-Jun-21,12.58,13.11,12.58,12.94,464920
14-Jun-21,12.55,12.70,12.46,12.58,220190
11-Jun-21,12.76,12.89,12.55,12.55,206739
10-Jun-21,12.67,12.78,12.62,12.68,287814
09-Jun-21,12.67,12.67,12.47,12.67,254381
08-Jun-21,12.58,12.69,12.31,12.40,417171
07-Jun-21,12.64,12.83,12.45,12.55,392608
04-Jun-21,12.75,12.75,12.30,12.58,924044
02-Jun-21,13.13,13.13,12.51,12.75,696296
01-Jun-21,12.91,13.31,12.91,13.13,415456
31-May-21,12.73,13.02,12.54,12.91,370054
28-May-21,12.60,12.85,12.10,12.73,633475
27-May-21,12.11,12.64,12.10,12.60,474107
26-May-21,12.05,12.39,12.01,12.36,237761
25-May-21,12.24,12.36,12.01,12.07,470751
24-May-21,11.95,12.25,11.85,12.25,491193
21-May-21,12.15,12.15,11.84,11.90,554180
20-May-21,12.05,12.20,11.85,12.15,263608
19-May-21,12.05,12.16,11.90,12.06,599647
18-May-21,12.45,12.50,12.08,12.10,647364
17-May-21,12.42,12.47,12.21,12.45,273346
14-May-21,12.40,12.75,12.35,12.48,143337
13-May-21,12.40,12.42,12.01,12.42,208090
12-May-21,12.74,12.74,11.86,12.40,453611
11-May-21,12.71,12.84,12.38,12.77,303373
10-May-21,12.82,12.90,12.55,12.71,261662
07-May-21,12.50,12.82,12.47,12.82,266350
06-May-21,12.65,12.65,12.43,12.53,278189
05-May-21,12.42,13.02,12.42,12.79,590652
04-May-21,12.49,12.55,12.14,12.42,304905
03-May-21,12.40,12.50,12.14,12.49,228067
30-Apr-21,12.57,12.65,12.04,12.40,371962
29-Apr-21,12.45,12.57,12.27,12.56,219497
28-Apr-21,12.22,12.56,12.06,12.45,342146
27-Apr-21,12.68,12.69,12.18,12.32,287253
26-Apr-21,12.60,12.85,12.38,12.65,322574
23-Apr-21,12.39,12.75,12.15,12.62,607413
22-Apr-21,12.35,12.66,12.03,12.25,582653
20-Apr-21,12.23,12.34,12.02,12.33,340661
19-Apr-21,12.37,12.60,12.23,12.23,436924
16-Apr-21,12.20,12.25,11.90,12.25,648303
15-Apr-21,12.55,12.61,12.00,12.20,1128966
14-Apr-21,13.04,13.07,12.50,12.50,1274400
13-Apr-21,12.82,13.05,12.70,13.04,248942
12-Apr-21,13.12,13.15,12.83,12.97,318448
09-Apr-21,13.07,13.24,12.80,13.12,204590
08-Apr-21,13.34,13.34,12.99,13.07,349248
07-Apr-21,13.24,13.35,12.99,13.30,242729
06-Apr-21,12.97,13.30,12.72,13.23,422230
05-Apr-21,12.91,13.16,12.61,12.69,429019
01-Apr-21,13.40,13.40,12.90,12.90,848870
31-Mar-21,13.49,13.58,12.90,13.37,472325
30-Mar-21,12.81,13.70,12.40,13.55,464285
29-Mar-21,13.89,13.89,13.30,13.54,404714
26-Mar-21,13.74,14.14,13.51,14.02,336643
25-Mar-21,14.16,14.36,13.80,13.86,402127
24-Mar-21,14.84,15.01,14.25,14.31,307167
23-Mar-21,15.00,15.33,14.66,14.85,366917
22-Mar-21,15.05,15.76,15.05,15.09,715967
19-Mar-21,14.25,15.45,14.25,15.05,946089
18-Mar-21,13.77,14.77,13.60,14.05,1148590
17-Mar-21,12.35,13.60,12.09,13.60,444184
16-Mar-21,12.33,12.66,12.19,12.31,222975
15-Mar-21,11.78,12.21,11.61,12.21,178275
12-Mar-21,11.84,11.95,11.48,11.78,281623
11-Mar-21,11.75,12.27,11.75,11.84,113619
10-Mar-21,11.75,12.02,11.46,11.86,183170
09-Mar-21,11.86,12.00,11.63,11.75,295771
08-Mar-21,12.55,12.72,11.90,12.17,378603
05-Mar-21,12.12,12.74,12.08,12.74,150316
04-Mar-21,12.47,12.85,12.11,12.11,229601
03-Mar-21,12.38,12.62,11.90,12.47,268764
02-Mar-21,12.43,12.57,11.91,12.42,219176
01-Mar-21,12.76,12.80,12.25,12.32,288943
26-Feb-21,13.13,13.35,12.37,12.45,430548
25-Feb-21,13.86,13.91,13.09,13.12,598251
24-Feb-21,14.06,14.13,13.68,13.86,197115
23-Feb-21,13.93,14.24,13.65,13.72,214154
22-Feb-21,14.07,14.23,13.72,13.98,225039
19-Feb-21,14.40,14.47,14.11,14.25,183106
18-Feb-21,14.67,14.76,14.33,14.49,179845
17-Feb-21,14.83,15.07,14.67,14.75,115513
12-Feb-21,14.79,14.79,14.55,14.70,124511
11-Feb-21,14.76,14.91,14.60,14.90,101721
10-Feb-21,15.04,15.42,14.65,14.71,281357
09-Feb-21,15.39,15.39,14.76,15.11,334596
08-Feb-21,15.45,15.60,15.33,15.36,90926
05-Feb-21,15.41,15.75,15.41,15.41,141770
04-Feb-21,15.51,15.66,15.21,15.21,342655
03-Feb-21,15.31,15.78,15.31,15.70,139661
02-Feb-21,15.31,15.75,15.15,15.31,154560
01-Feb-21,15.70,15.70,15.20,15.24,165641
29-Jan-21,15.73,15.91,15.30,15.30,76738
28-Jan-21,15.70,16.20,15.38,16.00,96479
27-Jan-21,15.48,15.59,15.25,15.45,114041
26-Jan-21,15.51,15.89,15.26,15.26,219089
22-Jan-21,15.70,15.89,15.40,15.78,111100
21-Jan-21,15.94,15.99,15.58,15.70,179647
20-Jan-21,16.21,16.34,15.82,15.89,278532
19-Jan-21,16.37,16.61,16.00,16.02,249874
18-Jan-21,16.50,16.61,16.20,16.30,147465
15-Jan-21,16.52,16.61,16.25,16.30,361996
14-Jan-21,16.59,17.09,16.40,16.85,283340
13-Jan-21,16.51,16.84,16.20,16.77,300661
12-Jan-21,16.65,16.91,16.31,16.82,162788
11-Jan-21,16.70,17.10,16.50,16.65,196343
08-Jan-21,16.30,16.99,16.27,16.70,226356
07-Jan-21,16.07,16.38,16.00,16.27,196981
06-Jan-21,16.60,16.82,16.00,16.00,404652
05-Jan-21,16.99,16.99,16.55,16.62,391132
04-Jan-21,17.93,17.93,16.85,16.95,707701
30-Dec-20,17.62,18.00,17.11,17.70,357912
29-Dec-20,17.28,17.71,17.01,17.50,141970
28-Dec-20,17.10,17.25,16.81,17.25,155698
23-Dec-20,16.98,17.00,16.85,17.00,62584
22-Dec-20,16.99,17.11,16.70,16.85,214646
21-Dec-20,17.06,17.10,16.80,16.95,174660
18-Dec-20,17.70,17.70,17.21,17.30,100894
17-Dec-20,17.53,17.84,17.43,17.43,178558
16-Dec-20,17.52,17.76,17.31,17.70,131049
15-Dec-20,17.52,17.72,16.97,17.52,122036
14-Dec-20,17.95,17.99,17.60,17.62,163940
11-Dec-20,17.84,18.28,17.50,17.90,250799
10-Dec-20,17.32,17.88,17.01,17.84,282207
09-Dec-20,17.04,17.30,16.82,17.00,132953
08-Dec-20,17.11,17.29,17.06,17.18,181686
07-Dec-20,17.46,17.53,16.95,17.20,441281
04-Dec-20,17.81,17.81,17.50,17.51,165595

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SULA3

cotações, gráficos e mais...