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
21/01/2022	-1,09%	-0,09	8,13	8,22	8,04	8,32	127K	109
20/01/2022	3,27%	0,26	8,22	8,02	8,02	8,22	124K	125
19/01/2022	2,58%	0,20	7,96	7,83	7,72	8,00	139K	152
18/01/2022	-1,90%	-0,15	7,76	7,91	7,45	7,98	289K	344
17/01/2022	0,25%	0,02	7,91	7,99	7,89	8,02	49K	52
14/01/2022	-2,11%	-0,17	7,89	7,93	7,79	7,99	124K	133
13/01/2022	0,37%	0,03	8,06	8,03	7,94	8,18	102K	95
12/01/2022	2,29%	0,18	8,03	7,93	7,93	8,16	51K	49
11/01/2022	0,38%	0,03	7,85	7,90	7,76	8,05	92K	103
10/01/2022	-2,37%	-0,19	7,82	8,00	7,60	8,00	130K	137
07/01/2022	-3,38%	-0,28	8,01	8,16	7,84	8,48	313K	245

06/01/2022	0,97%	0,08	8,29	8,16	8,05	8,52	51K	57
05/01/2022	-1,79%	-0,15	8,21	8,33	8,17	8,60	148K	120
04/01/2022	-5,54%	-0,49	8,36	8,89	8,33	9,03	322K	317
03/01/2022	-6,35%	-0,60	8,85	9,45	8,85	9,45	97K	99
30/12/2021	5,00%	0,45	9,45	8,96	8,96	9,50	166K	166
29/12/2021	-1,42%	-0,13	9,00	9,13	9,00	9,39	37K	39
28/12/2021	1,78%	0,16	9,13	8,91	8,84	9,16	61K	49
27/12/2021	-0,33%	-0,03	8,97	8,91	8,60	9,19	180K	170
23/12/2021	-1,53%	-0,14	9,00	9,25	8,50	9,30	189K	179
22/12/2021	2,58%	0,23	9,14	8,92	8,90	9,16	129K	126
21/12/2021	-0,78%	-0,07	8,91	9,00	8,73	9,07	45K	48
20/12/2021	-0,99%	-0,09	8,98	9,00	8,95	9,13	38K	37
17/12/2021	0,67%	0,06	9,07	9,00	8,50	9,19	82K	74
16/12/2021	-1,53%	-0,14	9,01	9,16	9,01	9,27	71K	72
15/12/2021	2,01%	0,18	9,15	8,91	8,91	9,15	45K	44
14/12/2021	-1,97%	-0,18	8,97	9,07	8,91	9,30	138K	117
13/12/2021	-0,22%	-0,02	9,15	9,17	9,03	9,27	84K	80
10/12/2021	0,99%	0,09	9,17	9,18	9,05	9,29	60K	65
09/12/2021	-1,94%	-0,18	9,08	9,12	8,94	9,14	80K	64
08/12/2021	2,21%	0,20	9,26	9,06	9,05	9,26	66K	64
07/12/2021	-0,11%	-0,01	9,06	9,29	9,01	9,30	54K	41
06/12/2021	1,80%	0,16	9,07	9,16	8,95	9,30	176K	122
03/12/2021	-0,45%	-0,04	8,91	8,94	8,91	9,30	143K	127
02/12/2021	9,55%	0,78	8,95	8,32	8,32	9,00	108K	95
01/12/2021	-4,22%	-0,36	8,17	8,41	8,17	8,88	138K	147
30/11/2021	-1,61%	-0,14	8,53	8,61	8,21	8,62	107K	102
29/11/2021	-0,69%	-0,06	8,67	8,73	8,65	8,76	85K	68
26/11/2021	-4,28%	-0,39	8,73	9,00	8,62	9,00	160K	140
25/11/2021	0,11%	0,01	9,12	9,25	9,04	9,29	43K	43
24/11/2021	0,77%	0,07	9,11	8,97	8,96	9,30	66K	71
23/11/2021	-0,22%	-0,02	9,04	9,30	9,03	9,45	65K	68
22/11/2021	-4,93%	-0,47	9,06	9,44	8,95	9,69	118K	105
19/11/2021	-3,74%	-0,37	9,53	10,00	9,39	10,20	120K	113
18/11/2021	1,33%	0,13	9,90	9,81	9,73	9,97	63K	52
17/11/2021	-2,30%	-0,23	9,77	10,13	9,72	10,18	45K	43
16/11/2021	-0,50%	-0,05	10,00	10,13	9,69	10,18	64K	50
12/11/2021	-1,18%	-0,12	10,05	10,31	9,98	10,38	51K	39
11/11/2021	-1,26%	-0,13	10,17	10,40	9,71	10,40	130K	125
10/11/2021	5,97%	0,58	10,30	9,73	9,73	10,42	347K	292
09/11/2021	-0,61%	-0,06	9,72	9,80	9,69	9,97	122K	103
08/11/2021	1,77%	0,17	9,78	9,61	9,41	9,82	66K	55
05/11/2021	1,16%	0,11	9,61	9,45	8,90	9,82	379K	232
04/11/2021	1,17%	0,11	9,50	9,39	9,39	9,79	89K	72
03/11/2021	5,51%	0,49	9,39	8,73	8,73	9,49	293K	211
01/11/2021	-1,00%	-0,09	8,90	8,99	8,76	9,13	58K	59
29/10/2021	2,63%	0,23	8,99	8,87	8,58	9,14	109K	98
28/10/2021	-2,99%	-0,27	8,76	8,96	8,69	8,98	104K	102
27/10/2021	3,56%	0,31	9,03	8,77	8,75	9,20	138K	141
26/10/2021	-2,24%	-0,20	8,72	9,06	8,49	9,06	113K	102
25/10/2021	0,00%	0,00	8,92	8,92	8,69	9,04	100K	98
22/10/2021	2,53%	0,22	8,92	8,87	8,13	9,03	191K	185
21/10/2021	-1,47%	-0,13	8,70	8,87	8,20	8,87	181K	163
20/10/2021	1,03%	0,09	8,83	8,82	8,76	9,05	111K	113
19/10/2021	-2,89%	-0,26	8,74	8,99	8,65	8,99	258K	283
18/10/2021	-1,10%	-0,10	9,00	9,00	8,73	9,14	266K	179
15/10/2021	2,25%	0,20	9,10	8,90	8,73	9,10	111K	97
14/10/2021	0,79%	0,07	8,90	8,83	8,64	8,98	159K	123
13/10/2021	2,91%	0,25	8,83	8,66	8,55	8,88	187K	104
11/10/2021	0,00%	0,00	8,58	8,84	8,36	8,93	290K	148
08/10/2021	3,37%	0,28	8,58	8,37	8,32	8,79	138K	115
07/10/2021	0,12%	0,01	8,30	8,29	8,20	8,58	173K	127
06/10/2021	-1,54%	-0,13	8,29	8,42	8,21	8,59	192K	182
05/10/2021	-2,09%	-0,18	8,42	8,60	8,41	8,76	142K	157
04/10/2021	-4,97%	-0,45	8,60	9,00	8,52	9,25	402K	429
01/10/2021	2,03%	0,18	9,05	8,85	8,81	9,24	141K	99
30/09/2021	-0,89%	-0,08	8,87	8,94	8,79	9,10	189K	144
29/09/2021	-1,97%	-0,18	8,95	9,27	8,95	9,27	289K	270
28/09/2021	-5,58%	-0,54	9,13	9,45	9,10	9,67	463K	443
27/09/2021	0,62%	0,06	9,67	9,54	9,40	9,73	106K	86
24/09/2021	-1,94%	-0,19	9,61	9,79	9,50	9,99	182K	169
23/09/2021	0,72%	0,07	9,80	9,73	9,60	10,00	136K	97
22/09/2021	2,85%	0,27	9,73	9,60	9,43	9,95	174K	148
21/09/2021	-2,77%	-0,27	9,46	9,75	9,08	9,89	353K	230
20/09/2021	-2,70%	-0,27	9,73	9,85	9,69	10,00	223K	184
17/09/2021	-0,10%	-0,01	10,00	9,99	9,75	10,16	118K	102
16/09/2021	-2,34%	-0,24	10,01	10,15	10,00	10,29	102K	92
15/09/2021	-3,57%	-0,38	10,25	10,56	10,13	10,60	252K	195
14/09/2021	1,05%	0,11	10,63	10,55	10,42	10,70	104K	45
13/09/2021	1,35%	0,14	10,52	10,31	10,31	10,74	151K	91
10/09/2021	-2,99%	-0,32	10,38	10,89	10,11	11,50	425K	219
09/09/2021	9,18%	0,90	10,70	9,97	9,71	10,70	163K	141
08/09/2021	-4,39%	-0,45	9,80	10,36	9,80	10,36	267K	202
06/09/2021	2,40%	0,24	10,25	10,05	10,05	10,30	131K	84
03/09/2021	0,10%	0,01	10,01	9,95	9,88	10,25	170K	144
02/09/2021	-3,85%	-0,40	10,00	10,36	9,99	10,36	393K	349
01/09/2021	-2,07%	-0,22	10,40	10,55	10,30	10,86	351K	229
31/08/2021	-0,75%	-0,08	10,62	10,54	10,23	11,25	275K	185
30/08/2021	0,94%	0,10	10,70	10,60	10,11	10,81	93K	67
27/08/2021	-0,84%	-0,09	10,60	10,73	10,56	10,93	203K	86
26/08/2021	-0,93%	-0,10	10,69	10,75	10,55	10,78	188K	121
25/08/2021	-0,55%	-0,06	10,79	10,85	10,58	10,90	53K	45
24/08/2021	1,97%	0,21	10,85	10,64	10,11	11,12	210K	127
23/08/2021	-0,09%	-0,01	10,64	10,66	10,01	10,85	228K	120
20/08/2021	2,50%	0,26	10,65	10,07	10,03	10,77	251K	150
19/08/2021	3,18%	0,32	10,39	10,00	9,86	10,41	109K	93
18/08/2021	-1,08%	-0,11	10,07	10,17	10,05	10,43	155K	121
17/08/2021	-2,86%	-0,30	10,18	10,48	9,99	10,48	259K	159
16/08/2021	-2,87%	-0,31	10,48	10,59	10,30	10,80	164K	104
13/08/2021	1,89%	0,20	10,79	10,59	10,13	10,79	203K	162
12/08/2021	3,32%	0,34	10,59	10,10	9,92	10,67	259K	183
11/08/2021	-0,77%	-0,08	10,25	10,22	10,00	10,28	238K	191
10/08/2021	-3,10%	-0,33	10,33	10,63	10,29	10,72	290K	253
09/08/2021	1,04%	0,11	10,66	10,56	10,48	10,77	277K	178
06/08/2021	0,67%	0,07	10,55	10,45	10,40	10,81	194K	129
05/08/2021	0,10%	0,01	10,48	10,60	10,38	10,97	329K	183
04/08/2021	-2,33%	-0,25	10,47	10,83	10,29	10,83	652K	515
03/08/2021	-3,68%	-0,41	10,72	11,07	10,55	11,07	425K	321
02/08/2021	3,06%	0,33	11,13	10,85	10,80	11,21	253K	171
30/07/2021	-2,96%	-0,33	10,80	11,06	10,80	11,09	412K	347
29/07/2021	-1,24%	-0,14	11,13	11,34	11,10	11,56	302K	242
28/07/2021	0,00%	0,00	11,27	11,37	11,20	11,37	129K	100
27/07/2021	-2,93%	-0,34	11,27	11,51	11,16	11,65	326K	267
26/07/2021	0,09%	0,01	11,61	11,55	11,51	11,89	90K	57
23/07/2021	-0,77%	-0,09	11,60	11,76	11,50	11,80	275K	182
22/07/2021	-1,52%	-0,18	11,69	11,62	11,57	11,88	274K	183
21/07/2021	-0,75%	-0,09	11,87	11,97	11,70	12,18	194K	143
20/07/2021	1,87%	0,22	11,96	11,71	11,65	11,97	100K	74
19/07/2021	-1,34%	-0,16	11,74	11,90	11,63	12,05	316K	195
16/07/2021	-2,30%	-0,28	11,90	12,20	11,90	12,20	496K	336
15/07/2021	-1,69%	-0,21	12,18	12,23	12,05	12,58	356K	214
14/07/2021	0,08%	0,01	12,39	12,52	12,05	12,61	204K	81
13/07/2021	1,48%	0,18	12,38	12,32	12,06	12,46	267K	158
12/07/2021	-	-	12,20	12,03	12,03	12,35	161K	110

Date,Open,High,Low,Close,Volume
21-Jan-22,8.22,8.32,8.04,8.13,126522
20-Jan-22,8.02,8.22,8.02,8.22,123552
19-Jan-22,7.83,8.00,7.72,7.96,139412
18-Jan-22,7.91,7.98,7.45,7.76,289146
17-Jan-22,7.99,8.02,7.89,7.91,49326
14-Jan-22,7.93,7.99,7.79,7.89,123641
13-Jan-22,8.03,8.18,7.94,8.06,102332
12-Jan-22,7.93,8.16,7.93,8.03,51411
11-Jan-22,7.90,8.05,7.76,7.85,91852
10-Jan-22,8.00,8.00,7.60,7.82,129577
07-Jan-22,8.16,8.48,7.84,8.01,312979
06-Jan-22,8.16,8.52,8.05,8.29,51423
05-Jan-22,8.33,8.60,8.17,8.21,147750
04-Jan-22,8.89,9.03,8.33,8.36,322041
03-Jan-22,9.45,9.45,8.85,8.85,97273
30-Dec-21,8.96,9.50,8.96,9.45,165804
29-Dec-21,9.13,9.39,9.00,9.00,36527
28-Dec-21,8.91,9.16,8.84,9.13,61357
27-Dec-21,8.91,9.19,8.60,8.97,179865
23-Dec-21,9.25,9.30,8.50,9.00,188987
22-Dec-21,8.92,9.16,8.90,9.14,128936
21-Dec-21,9.00,9.07,8.73,8.91,44680
20-Dec-21,9.00,9.13,8.95,8.98,38004
17-Dec-21,9.00,9.19,8.50,9.07,81757
16-Dec-21,9.16,9.27,9.01,9.01,71454
15-Dec-21,8.91,9.15,8.91,9.15,45400
14-Dec-21,9.07,9.30,8.91,8.97,137536
13-Dec-21,9.17,9.27,9.03,9.15,84267
10-Dec-21,9.18,9.29,9.05,9.17,60413
09-Dec-21,9.12,9.14,8.94,9.08,80232
08-Dec-21,9.06,9.26,9.05,9.26,66083
07-Dec-21,9.29,9.30,9.01,9.06,53815
06-Dec-21,9.16,9.30,8.95,9.07,176286
03-Dec-21,8.94,9.30,8.91,8.91,142606
02-Dec-21,8.32,9.00,8.32,8.95,107593
01-Dec-21,8.41,8.88,8.17,8.17,137925
30-Nov-21,8.61,8.62,8.21,8.53,107128
29-Nov-21,8.73,8.76,8.65,8.67,84509
26-Nov-21,9.00,9.00,8.62,8.73,159818
25-Nov-21,9.25,9.29,9.04,9.12,42909
24-Nov-21,8.97,9.30,8.96,9.11,65642
23-Nov-21,9.30,9.45,9.03,9.04,65195
22-Nov-21,9.44,9.69,8.95,9.06,118474
19-Nov-21,10.00,10.20,9.39,9.53,120052
18-Nov-21,9.81,9.97,9.73,9.90,63237
17-Nov-21,10.13,10.18,9.72,9.77,44529
16-Nov-21,10.13,10.18,9.69,10.00,63972
12-Nov-21,10.31,10.38,9.98,10.05,51118
11-Nov-21,10.40,10.40,9.71,10.17,129945
10-Nov-21,9.73,10.42,9.73,10.30,347119
09-Nov-21,9.80,9.97,9.69,9.72,122313
08-Nov-21,9.61,9.82,9.41,9.78,65712
05-Nov-21,9.45,9.82,8.90,9.61,378535
04-Nov-21,9.39,9.79,9.39,9.50,88906
03-Nov-21,8.73,9.49,8.73,9.39,292969
01-Nov-21,8.99,9.13,8.76,8.90,58082
29-Oct-21,8.87,9.14,8.58,8.99,109197
28-Oct-21,8.96,8.98,8.69,8.76,104020
27-Oct-21,8.77,9.20,8.75,9.03,137780
26-Oct-21,9.06,9.06,8.49,8.72,113237
25-Oct-21,8.92,9.04,8.69,8.92,100168
22-Oct-21,8.87,9.03,8.13,8.92,190604
21-Oct-21,8.87,8.87,8.20,8.70,180746
20-Oct-21,8.82,9.05,8.76,8.83,110594
19-Oct-21,8.99,8.99,8.65,8.74,258304
18-Oct-21,9.00,9.14,8.73,9.00,265945
15-Oct-21,8.90,9.10,8.73,9.10,111282
14-Oct-21,8.83,8.98,8.64,8.90,159013
13-Oct-21,8.66,8.88,8.55,8.83,187442
11-Oct-21,8.84,8.93,8.36,8.58,290276
08-Oct-21,8.37,8.79,8.32,8.58,137874
07-Oct-21,8.29,8.58,8.20,8.30,173378
06-Oct-21,8.42,8.59,8.21,8.29,192027
05-Oct-21,8.60,8.76,8.41,8.42,141916
04-Oct-21,9.00,9.25,8.52,8.60,402285
01-Oct-21,8.85,9.24,8.81,9.05,140788
30-Sep-21,8.94,9.10,8.79,8.87,188679
29-Sep-21,9.27,9.27,8.95,8.95,288975
28-Sep-21,9.45,9.67,9.10,9.13,462519
27-Sep-21,9.54,9.73,9.40,9.67,106209
24-Sep-21,9.79,9.99,9.50,9.61,182398
23-Sep-21,9.73,10.00,9.60,9.80,136004
22-Sep-21,9.60,9.95,9.43,9.73,174422
21-Sep-21,9.75,9.89,9.08,9.46,353302
20-Sep-21,9.85,10.00,9.69,9.73,223220
17-Sep-21,9.99,10.16,9.75,10.00,117672
16-Sep-21,10.15,10.29,10.00,10.01,102188
15-Sep-21,10.56,10.60,10.13,10.25,252361
14-Sep-21,10.55,10.70,10.42,10.63,104200
13-Sep-21,10.31,10.74,10.31,10.52,151135
10-Sep-21,10.89,11.50,10.11,10.38,424502
09-Sep-21,9.97,10.70,9.71,10.70,163471
08-Sep-21,10.36,10.36,9.80,9.80,267159
06-Sep-21,10.05,10.30,10.05,10.25,130834
03-Sep-21,9.95,10.25,9.88,10.01,170052
02-Sep-21,10.36,10.36,9.99,10.00,393027
01-Sep-21,10.55,10.86,10.30,10.40,351240
31-Aug-21,10.54,11.25,10.23,10.62,274938
30-Aug-21,10.60,10.81,10.11,10.70,93318
27-Aug-21,10.73,10.93,10.56,10.60,203410
26-Aug-21,10.75,10.78,10.55,10.69,187857
25-Aug-21,10.85,10.90,10.58,10.79,52511
24-Aug-21,10.64,11.12,10.11,10.85,210196
23-Aug-21,10.66,10.85,10.01,10.64,227515
20-Aug-21,10.07,10.77,10.03,10.65,250640
19-Aug-21,10.00,10.41,9.86,10.39,108816
18-Aug-21,10.17,10.43,10.05,10.07,154566
17-Aug-21,10.48,10.48,9.99,10.18,258786
16-Aug-21,10.59,10.80,10.30,10.48,164173
13-Aug-21,10.59,10.79,10.13,10.79,203074
12-Aug-21,10.10,10.67,9.92,10.59,259332
11-Aug-21,10.22,10.28,10.00,10.25,237734
10-Aug-21,10.63,10.72,10.29,10.33,290488
09-Aug-21,10.56,10.77,10.48,10.66,276895
06-Aug-21,10.45,10.81,10.40,10.55,193533
05-Aug-21,10.60,10.97,10.38,10.48,328521
04-Aug-21,10.83,10.83,10.29,10.47,651970
03-Aug-21,11.07,11.07,10.55,10.72,425454
02-Aug-21,10.85,11.21,10.80,11.13,252792
30-Jul-21,11.06,11.09,10.80,10.80,412198
29-Jul-21,11.34,11.56,11.10,11.13,302230
28-Jul-21,11.37,11.37,11.20,11.27,128927
27-Jul-21,11.51,11.65,11.16,11.27,325557
26-Jul-21,11.55,11.89,11.51,11.61,89610
23-Jul-21,11.76,11.80,11.50,11.60,274721
22-Jul-21,11.62,11.88,11.57,11.69,274326
21-Jul-21,11.97,12.18,11.70,11.87,193662
20-Jul-21,11.71,11.97,11.65,11.96,100326
19-Jul-21,11.90,12.05,11.63,11.74,316409
16-Jul-21,12.20,12.20,11.90,11.90,496328
15-Jul-21,12.23,12.58,12.05,12.18,355714
14-Jul-21,12.52,12.61,12.05,12.39,204480
13-Jul-21,12.32,12.46,12.06,12.38,266618
12-Jul-21,12.03,12.35,12.03,12.20,161439

*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: SULA3

cotações, gráficos e mais...