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
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	-1,90%	-0,34	17,51	17,81	17,50	17,81	166K	83
03/12/2020	1,71%	0,30	17,85	17,86	17,70	18,43	137K	52
02/12/2020	0,17%	0,03	17,55	17,70	17,43	18,00	127K	63
01/12/2020	2,76%	0,47	17,52	17,14	17,14	18,48	82K	45
30/11/2020	-3,13%	-0,55	17,05	18,11	17,05	18,11	200K	101
27/11/2020	0,00%	0,00	17,60	17,50	17,50	17,80	128K	65
26/11/2020	0,06%	0,01	17,60	17,69	16,99	19,00	409K	109
25/11/2020	3,47%	0,59	17,59	17,00	17,00	17,60	249K	109
24/11/2020	1,31%	0,22	17,00	16,61	16,50	17,35	140K	82
23/11/2020	1,02%	0,17	16,78	16,65	16,61	16,99	93K	52
20/11/2020	-0,54%	-0,09	16,61	16,64	16,36	16,90	137K	79
19/11/2020	3,02%	0,49	16,70	16,45	16,12	16,70	97K	55
18/11/2020	-2,58%	-0,43	16,21	16,27	16,09	16,79	277K	152
17/11/2020	-0,66%	-0,11	16,64	16,91	16,01	16,91	761K	404
16/11/2020	0,60%	0,10	16,75	16,68	16,50	17,00	424K	250
13/11/2020	0,73%	0,12	16,65	16,60	16,23	17,20	232K	123
12/11/2020	-2,76%	-0,47	16,53	16,71	16,51	17,00	145K	70
11/11/2020	0,65%	0,11	17,00	16,89	16,65	17,06	39K	19
10/11/2020	1,14%	0,19	16,89	16,70	16,47	17,38	77K	35
09/11/2020	-2,34%	-0,40	16,70	18,24	16,66	18,24	169K	91
06/11/2020	0,29%	0,05	17,10	16,54	16,52	17,40	50K	29
05/11/2020	5,12%	0,83	17,05	16,50	16,23	17,05	62K	36
04/11/2020	5,19%	0,80	16,22	15,87	15,60	16,22	64K	32
03/11/2020	-2,59%	-0,41	15,42	16,40	15,37	16,40	100K	64
30/10/2020	0,00%	0,00	15,83	15,75	15,55	16,00	35K	21
29/10/2020	-2,88%	-0,47	15,83	15,98	15,60	16,10	84K	52
28/10/2020	-3,55%	-0,60	16,30	16,28	15,77	16,33	128K	68
27/10/2020	-1,40%	-0,24	16,90	17,34	16,50	17,34	54K	30
26/10/2020	1,42%	0,24	17,14	17,11	16,92	17,14	58K	22
23/10/2020	-2,87%	-0,50	16,90	17,34	16,90	17,34	565K	33
22/10/2020	-3,33%	-0,60	17,40	17,60	17,30	17,98	72K	40
21/10/2020	2,56%	0,45	18,00	17,50	17,28	18,00	162K	83
20/10/2020	4,84%	0,81	17,55	17,18	17,18	17,65	65K	29
19/10/2020	4,10%	0,66	16,74	16,08	16,08	17,17	106K	62
16/10/2020	-1,65%	-0,27	16,08	16,00	15,65	16,22	75K	47
15/10/2020	-0,30%	-0,05	16,35	16,40	16,10	16,75	54K	27
14/10/2020	0,80%	0,13	16,40	16,30	16,30	16,75	15K	9
13/10/2020	1,06%	0,17	16,27	16,22	15,95	16,76	81K	50
09/10/2020	-2,37%	-0,39	16,10	16,21	15,80	16,30	101K	60
08/10/2020	-1,08%	-0,18	16,49	16,40	16,26	16,89	26K	16
07/10/2020	-3,31%	-0,57	16,67	17,24	16,65	17,30	54K	30
06/10/2020	0,00%	0,00	17,24	17,44	16,95	17,65	74K	42
05/10/2020	2,01%	0,34	17,24	17,00	16,77	17,50	116K	60
02/10/2020	0,00%	0,00	16,90	17,00	16,50	17,10	42K	22
01/10/2020	7,44%	1,17	16,90	15,99	15,87	16,99	61K	29
30/09/2020	0,51%	0,08	15,73	17,00	15,51	17,00	91K	38
29/09/2020	-2,49%	-0,40	15,65	15,75	15,53	15,85	55K	33
28/09/2020	-3,89%	-0,65	16,05	16,70	15,99	16,70	59K	32
25/09/2020	-0,71%	-0,12	16,70	16,70	16,40	16,81	27K	12
24/09/2020	1,75%	0,29	16,82	16,31	16,31	16,97	39K	23
23/09/2020	-0,90%	-0,15	16,53	17,40	16,46	17,40	22K	13
22/09/2020	-0,60%	-0,10	16,68	17,01	16,18	17,01	38K	21
21/09/2020	2,88%	0,47	16,78	15,54	15,54	16,99	101K	48
18/09/2020	-3,49%	-0,59	16,31	16,90	16,31	16,99	67K	36
17/09/2020	0,00%	0,00	16,90	17,10	16,56	17,10	47K	25
16/09/2020	-0,65%	-0,11	16,90	17,40	16,83	17,50	43K	25
15/09/2020	-2,30%	-0,40	17,01	17,52	17,01	17,68	47K	27
14/09/2020	3,14%	0,53	17,41	17,40	17,10	17,99	72K	34
11/09/2020	-3,54%	-0,62	16,88	17,37	16,88	17,39	100K	53
10/09/2020	-1,13%	-0,20	17,50	17,60	17,50	17,80	149K	79
09/09/2020	-0,34%	-0,06	17,70	17,69	17,54	18,00	62K	24
08/09/2020	-0,78%	-0,14	17,76	17,90	17,56	18,33	67K	34
04/09/2020	-0,56%	-0,10	17,90	17,53	17,53	17,99	104K	47
03/09/2020	-0,55%	-0,10	18,00	18,10	17,53	18,64	79K	40
02/09/2020	-1,52%	-0,28	18,10	18,38	17,90	18,39	80K	28
01/09/2020	3,67%	0,65	18,38	18,09	17,96	18,39	47K	25
31/08/2020	-4,06%	-0,75	17,73	17,93	17,70	18,20	144K	61
28/08/2020	2,38%	0,43	18,48	18,27	18,11	18,49	29K	16
27/08/2020	-0,50%	-0,09	18,05	18,19	17,75	18,19	52K	23
26/08/2020	-2,37%	-0,44	18,14	18,64	18,00	18,64	99K	45
25/08/2020	0,32%	0,06	18,58	18,52	18,52	19,05	45K	23
24/08/2020	-1,59%	-0,30	18,52	18,70	18,51	18,98	173K	90
21/08/2020	-1,72%	-0,33	18,82	18,89	18,69	19,28	36K	18
20/08/2020	0,79%	0,15	19,15	18,88	18,31	19,53	68K	32
19/08/2020	-2,71%	-0,53	19,00	19,53	19,00	19,60	60K	31
18/08/2020	0,72%	0,14	19,53	19,40	19,39	20,44	43K	22
17/08/2020	-2,07%	-0,41	19,39	19,70	19,01	19,70	66K	32
14/08/2020	2,59%	0,50	19,80	19,13	19,00	20,10	115K	49
13/08/2020	-1,98%	-0,39	19,30	19,69	19,01	20,18	152K	62
12/08/2020	-2,19%	-0,44	19,69	19,91	19,45	20,35	64K	32
11/08/2020	0,65%	0,13	20,13	20,50	19,89	20,50	95K	41
10/08/2020	0,00%	0,00	20,00	20,00	19,40	20,29	119K	49
07/08/2020	-1,96%	-0,40	20,00	20,20	19,88	20,89	233K	96
06/08/2020	-0,15%	-0,03	20,40	21,00	20,25	21,48	761K	261
05/08/2020	-0,10%	-0,02	20,43	20,45	20,10	20,61	94K	38
04/08/2020	1,49%	0,30	20,45	20,43	20,01	20,59	69K	32
03/08/2020	-2,23%	-0,46	20,15	20,65	20,08	20,86	139K	42
31/07/2020	-0,67%	-0,14	20,61	20,61	20,15	20,61	57K	23
30/07/2020	1,62%	0,33	20,75	20,85	20,07	20,99	92K	38
29/07/2020	0,00%	0,00	20,42	20,65	20,20	21,18	56K	26
28/07/2020	-1,83%	-0,38	20,42	20,90	20,23	20,90	78K	23
27/07/2020	1,56%	0,32	20,80	20,01	20,01	21,00	200K	54
24/07/2020	2,40%	0,48	20,48	20,03	20,01	20,48	55K	26
23/07/2020	-1,04%	-0,21	20,00	20,21	20,00	20,46	113K	49
22/07/2020	-0,93%	-0,19	20,21	20,67	20,12	20,67	47K	22
21/07/2020	-1,92%	-0,40	20,40	20,68	20,38	21,26	204K	82
20/07/2020	0,10%	0,02	20,80	21,00	20,08	21,02	241K	98
17/07/2020	3,85%	0,77	20,78	20,39	20,08	20,78	148K	64
16/07/2020	-1,33%	-0,27	20,01	20,00	19,81	20,20	88K	39
15/07/2020	0,50%	0,10	20,28	20,79	20,01	21,10	140K	60
14/07/2020	-1,61%	-0,33	20,18	20,50	20,07	20,80	87K	40
13/07/2020	-0,15%	-0,03	20,51	20,98	20,30	21,20	305K	128
10/07/2020	-	-	20,54	20,31	20,31	20,70	72K	30

Date,Open,High,Low,Close,Volume
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
03-Dec-20,17.86,18.43,17.70,17.85,136573
02-Dec-20,17.70,18.00,17.43,17.55,127266
01-Dec-20,17.14,18.48,17.14,17.52,82399
30-Nov-20,18.11,18.11,17.05,17.05,200350
27-Nov-20,17.50,17.80,17.50,17.60,128236
26-Nov-20,17.69,19.00,16.99,17.60,408686
25-Nov-20,17.00,17.60,17.00,17.59,248533
24-Nov-20,16.61,17.35,16.50,17.00,139678
23-Nov-20,16.65,16.99,16.61,16.78,92654
20-Nov-20,16.64,16.90,16.36,16.61,136972
19-Nov-20,16.45,16.70,16.12,16.70,97185
18-Nov-20,16.27,16.79,16.09,16.21,277235
17-Nov-20,16.91,16.91,16.01,16.64,760653
16-Nov-20,16.68,17.00,16.50,16.75,423849
13-Nov-20,16.60,17.20,16.23,16.65,232315
12-Nov-20,16.71,17.00,16.51,16.53,145241
11-Nov-20,16.89,17.06,16.65,17.00,39065
10-Nov-20,16.70,17.38,16.47,16.89,76743
09-Nov-20,18.24,18.24,16.66,16.70,169431
06-Nov-20,16.54,17.40,16.52,17.10,50404
05-Nov-20,16.50,17.05,16.23,17.05,61761
04-Nov-20,15.87,16.22,15.60,16.22,63915
03-Nov-20,16.40,16.40,15.37,15.42,100184
30-Oct-20,15.75,16.00,15.55,15.83,34693
29-Oct-20,15.98,16.10,15.60,15.83,83873
28-Oct-20,16.28,16.33,15.77,16.30,128475
27-Oct-20,17.34,17.34,16.50,16.90,53851
26-Oct-20,17.11,17.14,16.92,17.14,58080
23-Oct-20,17.34,17.34,16.90,16.90,565020
22-Oct-20,17.60,17.98,17.30,17.40,72376
21-Oct-20,17.50,18.00,17.28,18.00,161796
20-Oct-20,17.18,17.65,17.18,17.55,64760
19-Oct-20,16.08,17.17,16.08,16.74,106207
16-Oct-20,16.00,16.22,15.65,16.08,74595
15-Oct-20,16.40,16.75,16.10,16.35,53753
14-Oct-20,16.30,16.75,16.30,16.40,14841
13-Oct-20,16.22,16.76,15.95,16.27,81364
09-Oct-20,16.21,16.30,15.80,16.10,101019
08-Oct-20,16.40,16.89,16.26,16.49,26380
07-Oct-20,17.24,17.30,16.65,16.67,53693
06-Oct-20,17.44,17.65,16.95,17.24,74422
05-Oct-20,17.00,17.50,16.77,17.24,115780
02-Oct-20,17.00,17.10,16.50,16.90,42189
01-Oct-20,15.99,16.99,15.87,16.90,60936
30-Sep-20,17.00,17.00,15.51,15.73,91273
29-Sep-20,15.75,15.85,15.53,15.65,54850
28-Sep-20,16.70,16.70,15.99,16.05,58881
25-Sep-20,16.70,16.81,16.40,16.70,26508
24-Sep-20,16.31,16.97,16.31,16.82,38542
23-Sep-20,17.40,17.40,16.46,16.53,22034
22-Sep-20,17.01,17.01,16.18,16.68,38425
21-Sep-20,15.54,16.99,15.54,16.78,100701
18-Sep-20,16.90,16.99,16.31,16.31,66539
17-Sep-20,17.10,17.10,16.56,16.90,46884
16-Sep-20,17.40,17.50,16.83,16.90,42936
15-Sep-20,17.52,17.68,17.01,17.01,46689
14-Sep-20,17.40,17.99,17.10,17.41,71520
11-Sep-20,17.37,17.39,16.88,16.88,99588
10-Sep-20,17.60,17.80,17.50,17.50,149406
09-Sep-20,17.69,18.00,17.54,17.70,61948
08-Sep-20,17.90,18.33,17.56,17.76,66501
04-Sep-20,17.53,17.99,17.53,17.90,104400
03-Sep-20,18.10,18.64,17.53,18.00,78569
02-Sep-20,18.38,18.39,17.90,18.10,80082
01-Sep-20,18.09,18.39,17.96,18.38,47112
31-Aug-20,17.93,18.20,17.70,17.73,143859
28-Aug-20,18.27,18.49,18.11,18.48,29424
27-Aug-20,18.19,18.19,17.75,18.05,52059
26-Aug-20,18.64,18.64,18.00,18.14,98604
25-Aug-20,18.52,19.05,18.52,18.58,44874
24-Aug-20,18.70,18.98,18.51,18.52,173487
21-Aug-20,18.89,19.28,18.69,18.82,35910
20-Aug-20,18.88,19.53,18.31,19.15,68171
19-Aug-20,19.53,19.60,19.00,19.00,59684
18-Aug-20,19.40,20.44,19.39,19.53,43317
17-Aug-20,19.70,19.70,19.01,19.39,65653
14-Aug-20,19.13,20.10,19.00,19.80,115082
13-Aug-20,19.69,20.18,19.01,19.30,151884
12-Aug-20,19.91,20.35,19.45,19.69,63524
11-Aug-20,20.50,20.50,19.89,20.13,95019
10-Aug-20,20.00,20.29,19.40,20.00,118653
07-Aug-20,20.20,20.89,19.88,20.00,232892
06-Aug-20,21.00,21.48,20.25,20.40,761387
05-Aug-20,20.45,20.61,20.10,20.43,94208
04-Aug-20,20.43,20.59,20.01,20.45,69267
03-Aug-20,20.65,20.86,20.08,20.15,139190
31-Jul-20,20.61,20.61,20.15,20.61,57438
30-Jul-20,20.85,20.99,20.07,20.75,92309
29-Jul-20,20.65,21.18,20.20,20.42,55813
28-Jul-20,20.90,20.90,20.23,20.42,77958
27-Jul-20,20.01,21.00,20.01,20.80,199578
24-Jul-20,20.03,20.48,20.01,20.48,54838
23-Jul-20,20.21,20.46,20.00,20.00,112902
22-Jul-20,20.67,20.67,20.12,20.21,46603
21-Jul-20,20.68,21.26,20.38,20.40,204329
20-Jul-20,21.00,21.02,20.08,20.80,240511
17-Jul-20,20.39,20.78,20.08,20.78,148229
16-Jul-20,20.00,20.20,19.81,20.01,88277
15-Jul-20,20.79,21.10,20.01,20.28,139711
14-Jul-20,20.50,20.80,20.07,20.18,87388
13-Jul-20,20.98,21.20,20.30,20.51,304636
10-Jul-20,20.31,20.70,20.31,20.54,71777

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...