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
10/07/2020	1,18%	0,24	20,54	20,31	20,31	20,70	72K	30
09/07/2020	-1,65%	-0,34	20,30	21,20	20,30	21,20	107K	47
08/07/2020	0,15%	0,03	20,64	21,20	20,52	21,20	57K	24
07/07/2020	-1,62%	-0,34	20,61	20,96	20,55	21,20	171K	75
06/07/2020	-4,08%	-0,89	20,95	21,81	20,90	22,54	481K	224
03/07/2020	2,78%	0,59	21,84	20,89	20,89	22,75	211K	76
02/07/2020	0,14%	0,03	21,25	21,45	20,88	22,00	108K	37
01/07/2020	-0,56%	-0,12	21,22	20,80	20,32	21,40	73K	23
30/06/2020	0,19%	0,04	21,34	21,30	20,70	21,80	59K	21
29/06/2020	-0,93%	-0,20	21,30	21,11	20,75	21,50	40K	18
26/06/2020	-0,51%	-0,11	21,50	22,00	20,51	22,00	30K	13

25/06/2020	7,09%	1,43	21,61	20,57	20,57	21,83	68K	30
24/06/2020	-1,08%	-0,22	20,18	20,58	19,51	20,58	68K	25
23/06/2020	-0,73%	-0,15	20,40	21,20	20,40	21,69	231K	84
22/06/2020	-3,57%	-0,76	20,55	21,32	20,00	21,99	220K	96
19/06/2020	9,11%	1,78	21,31	20,00	20,00	21,40	353K	140
18/06/2020	2,84%	0,54	19,53	19,49	18,89	20,22	156K	66
17/06/2020	-0,37%	-0,07	18,99	19,35	18,60	19,35	288K	128
16/06/2020	-2,51%	-0,49	19,06	20,50	19,04	20,50	230K	98
15/06/2020	-5,60%	-1,16	19,55	20,71	19,50	20,71	229K	104
12/06/2020	3,81%	0,76	20,71	19,30	19,30	20,71	128K	49
10/06/2020	-3,16%	-0,65	19,95	21,82	19,70	21,82	99K	39
09/06/2020	-2,14%	-0,45	20,60	20,50	20,00	20,80	49K	23
08/06/2020	-0,71%	-0,15	21,05	22,86	21,05	23,99	281K	100
05/06/2020	-0,70%	-0,15	21,20	21,35	21,20	22,84	124K	44
04/06/2020	-3,39%	-0,75	21,35	22,87	20,75	22,87	148K	57
03/06/2020	4,15%	0,88	22,10	22,11	21,29	22,11	98K	39
02/06/2020	-0,47%	-0,10	21,22	21,32	21,17	22,00	28K	13
01/06/2020	3,50%	0,72	21,32	20,50	20,45	21,32	34K	16
29/05/2020	0,49%	0,10	20,60	19,80	19,65	20,60	64K	31
28/05/2020	1,43%	0,29	20,50	20,00	19,95	20,50	57K	24
27/05/2020	-1,41%	-0,29	20,21	21,00	20,20	21,00	30K	13
26/05/2020	7,89%	1,50	20,50	20,19	19,98	20,50	131K	49
25/05/2020	-1,81%	-0,35	19,00	19,90	19,00	20,65	195K	64
22/05/2020	-2,57%	-0,51	19,35	19,79	18,71	19,79	120K	38
21/05/2020	10,83%	1,94	19,86	18,43	18,40	19,86	120K	49
20/05/2020	-3,60%	-0,67	17,92	18,01	17,35	18,79	85K	35
19/05/2020	7,21%	1,25	18,59	17,34	17,10	18,59	56K	29
18/05/2020	1,40%	0,24	17,34	17,10	16,58	17,36	89K	51
15/05/2020	-1,16%	-0,20	17,10	16,78	16,46	17,77	99K	53
14/05/2020	-6,74%	-1,25	17,30	17,63	16,12	17,90	210K	116
13/05/2020	-2,32%	-0,44	18,55	18,54	18,54	19,00	36K	19
12/05/2020	-0,63%	-0,12	18,99	20,49	18,30	20,49	53K	23
11/05/2020	-6,00%	-1,22	19,11	19,58	18,87	19,58	42K	22
08/05/2020	0,00%	0,00	20,33	21,00	20,33	21,77	56K	23
07/05/2020	-3,14%	-0,66	20,33	21,40	19,66	21,40	47K	23
06/05/2020	3,60%	0,73	20,99	20,20	19,69	20,99	24K	12
05/05/2020	7,25%	1,37	20,26	19,49	19,26	20,41	32K	16
04/05/2020	-6,02%	-1,21	18,89	18,80	18,80	19,90	86K	36
30/04/2020	-6,29%	-1,35	20,10	20,50	20,02	20,99	65K	28
29/04/2020	3,87%	0,80	21,45	21,14	20,50	21,80	61K	27
28/04/2020	-1,20%	-0,25	20,65	20,90	19,80	21,20	102K	48
27/04/2020	0,00%	0,00	20,90	20,91	20,01	20,91	61K	29
24/04/2020	-0,99%	-0,21	20,90	20,10	18,77	21,27	155K	69
23/04/2020	-6,26%	-1,41	21,11	22,61	20,69	22,99	185K	62
22/04/2020	5,23%	1,12	22,52	21,42	21,42	23,83	229K	87
20/04/2020	11,46%	2,20	21,40	19,71	19,71	21,74	73K	32
17/04/2020	-1,54%	-0,30	19,20	19,50	19,20	19,50	8K	4
16/04/2020	-0,15%	-0,03	19,50	19,60	19,50	20,42	41K	20
15/04/2020	1,40%	0,27	19,53	19,01	19,01	20,47	65K	28
14/04/2020	8,32%	1,48	19,26	18,10	18,10	19,26	56K	30
13/04/2020	2,77%	0,48	17,78	16,81	16,81	17,78	44K	24
09/04/2020	-3,89%	-0,70	17,30	18,00	17,01	18,56	67K	34
08/04/2020	6,82%	1,15	18,00	16,12	16,11	18,00	51K	27
07/04/2020	-1,29%	-0,22	16,85	18,00	16,53	18,40	51K	29
06/04/2020	5,44%	0,88	17,07	16,30	15,15	17,07	71K	40
03/04/2020	-1,28%	-0,21	16,19	16,62	16,05	17,00	35K	20
02/04/2020	6,22%	0,96	16,40	15,69	15,69	17,00	59K	28
01/04/2020	4,25%	0,63	15,44	14,36	14,23	15,44	46K	26
31/03/2020	-5,61%	-0,88	14,81	15,60	14,30	15,69	46K	31
30/03/2020	-0,25%	-0,04	15,69	16,49	14,85	16,49	60K	30
27/03/2020	-7,42%	-1,26	15,73	16,98	15,70	17,70	45K	26
26/03/2020	-0,06%	-0,01	16,99	16,99	16,00	17,15	64K	36
25/03/2020	11,48%	1,75	17,00	14,02	14,02	17,52	30K	18
24/03/2020	14,58%	1,94	15,25	14,89	14,50	15,29	39K	26
23/03/2020	-4,93%	-0,69	13,31	14,99	13,30	15,00	57K	28
20/03/2020	3,78%	0,51	14,00	13,90	13,89	14,25	46K	24
19/03/2020	19,38%	2,19	13,49	11,30	10,52	13,49	34K	21
18/03/2020	-16,30%	-2,20	11,30	12,60	10,45	12,60	110K	51
17/03/2020	-1,46%	-0,20	13,50	13,72	13,50	14,99	61K	21
16/03/2020	-19,17%	-3,25	13,70	16,95	13,06	16,95	139K	71
13/03/2020	12,92%	1,94	16,95	16,03	15,12	17,00	30K	13
12/03/2020	-21,04%	-4,00	15,01	19,00	14,02	19,00	33K	19
11/03/2020	-9,43%	-1,98	19,01	20,00	18,00	20,49	45K	20
10/03/2020	11,65%	2,19	20,99	19,90	19,90	23,00	260K	43
09/03/2020	-7,43%	-1,51	18,80	18,30	17,01	18,81	47K	21
06/03/2020	-9,73%	-2,19	20,31	21,99	20,30	22,49	85K	23
05/03/2020	-4,21%	-0,99	22,50	23,01	22,50	23,01	34K	13
04/03/2020	-0,51%	-0,12	23,49	23,50	22,77	23,50	14K	6
03/03/2020	-1,62%	-0,39	23,61	23,62	23,61	26,96	70K	26
02/03/2020	0,25%	0,06	24,00	23,83	23,55	24,00	66K	28
28/02/2020	0,00%	0,00	23,94	23,46	22,36	24,65	45K	18
27/02/2020	-1,32%	-0,32	23,94	23,99	22,00	23,99	30K	12
26/02/2020	-8,45%	-2,24	24,26	23,51	23,31	25,80	30K	12
21/02/2020	-1,12%	-0,30	26,50	26,80	25,01	26,80	29K	11
20/02/2020	-2,51%	-0,69	26,80	27,49	26,80	27,49	33K	9
19/02/2020	3,78%	1,00	27,49	26,49	26,40	27,49	30K	11
18/02/2020	1,15%	0,30	26,49	26,19	25,02	26,49	41K	13
17/02/2020	-1,13%	-0,30	26,19	25,70	25,70	26,99	26K	8
14/02/2020	2,24%	0,58	26,49	25,84	25,84	26,49	8K	2
13/02/2020	-0,31%	-0,08	25,91	25,10	25,10	25,91	10K	3
12/02/2020	1,92%	0,49	25,99	25,99	25,99	25,99	3K	1
11/02/2020	-0,66%	-0,17	25,50	25,60	25,02	25,99	20K	8
10/02/2020	-1,99%	-0,52	25,67	25,99	24,88	25,99	38K	14
07/02/2020	-1,95%	-0,52	26,19	25,75	25,75	26,19	8K	3
06/02/2020	-1,07%	-0,29	26,71	27,02	26,71	27,02	24K	5
05/02/2020	0,67%	0,18	27,00	27,00	27,00	27,01	11K	4
04/02/2020	-1,47%	-0,40	26,82	27,22	26,72	27,22	21K	8
03/02/2020	0,07%	0,02	27,22	28,50	27,22	28,50	19K	6
31/01/2020	-1,34%	-0,37	27,20	27,12	27,12	27,20	11K	3
30/01/2020	-1,50%	-0,42	27,57	29,49	26,99	29,49	39K	14
29/01/2020	0,47%	0,13	27,99	27,86	27,42	27,99	17K	5
28/01/2020	3,26%	0,88	27,86	29,59	27,30	29,59	14K	5
27/01/2020	-6,32%	-1,82	26,98	25,61	25,61	28,67	44K	15
24/01/2020	1,87%	0,53	28,80	28,25	28,25	28,80	83K	22
23/01/2020	-3,18%	-0,93	28,27	29,70	28,27	29,70	35K	11
22/01/2020	0,72%	0,21	29,20	28,16	28,16	29,30	40K	14
21/01/2020	3,61%	1,01	28,99	27,51	27,01	29,12	62K	19
20/01/2020	3,06%	0,83	27,98	28,83	27,15	29,00	44K	15
17/01/2020	1,69%	0,45	27,15	26,15	25,82	27,62	54K	15
16/01/2020	1,83%	0,48	26,70	26,22	25,99	27,71	73K	23
15/01/2020	4,38%	1,10	26,22	25,15	25,11	26,25	18K	5
14/01/2020	-3,79%	-0,99	25,12	25,77	25,08	26,79	80K	22
13/01/2020	-1,66%	-0,44	26,11	24,77	24,28	26,45	46K	17
10/01/2020	3,95%	1,01	26,55	25,54	25,54	26,55	28K	11
09/01/2020	-0,20%	-0,05	25,54	25,48	25,48	25,54	10K	4
08/01/2020	0,00%	0,00	25,59	25,50	25,50	25,59	5K	2
07/01/2020	-0,04%	-0,01	25,59	25,60	24,29	25,60	42K	8
06/01/2020	0,20%	0,05	25,60	25,55	25,55	26,00	8K	3
03/01/2020	-3,22%	-0,85	25,55	26,00	25,50	26,35	62K	19
02/01/2020	6,54%	1,62	26,40	24,77	23,01	27,65	46K	18
30/12/2019	2,99%	0,72	24,78	24,34	24,06	25,00	34K	11
27/12/2019	-3,76%	-0,94	24,06	25,00	23,55	25,00	56K	23
26/12/2019	-	-	25,00	23,50	23,50	25,10	32K	13

Date,Open,High,Low,Close,Volume
10-Jul-20,20.31,20.70,20.31,20.54,71777
09-Jul-20,21.20,21.20,20.30,20.30,107118
08-Jul-20,21.20,21.20,20.52,20.64,56617
07-Jul-20,20.96,21.20,20.55,20.61,170902
06-Jul-20,21.81,22.54,20.90,20.95,481146
03-Jul-20,20.89,22.75,20.89,21.84,211426
02-Jul-20,21.45,22.00,20.88,21.25,107563
01-Jul-20,20.80,21.40,20.32,21.22,72739
30-Jun-20,21.30,21.80,20.70,21.34,59431
29-Jun-20,21.11,21.50,20.75,21.30,40284
26-Jun-20,22.00,22.00,20.51,21.50,30101
25-Jun-20,20.57,21.83,20.57,21.61,68086
24-Jun-20,20.58,20.58,19.51,20.18,67713
23-Jun-20,21.20,21.69,20.40,20.40,230880
22-Jun-20,21.32,21.99,20.00,20.55,219639
19-Jun-20,20.00,21.40,20.00,21.31,352917
18-Jun-20,19.49,20.22,18.89,19.53,155829
17-Jun-20,19.35,19.35,18.60,18.99,287855
16-Jun-20,20.50,20.50,19.04,19.06,230193
15-Jun-20,20.71,20.71,19.50,19.55,228978
12-Jun-20,19.30,20.71,19.30,20.71,128483
10-Jun-20,21.82,21.82,19.70,19.95,99268
09-Jun-20,20.50,20.80,20.00,20.60,48615
08-Jun-20,22.86,23.99,21.05,21.05,281245
05-Jun-20,21.35,22.84,21.20,21.20,124161
04-Jun-20,22.87,22.87,20.75,21.35,148042
03-Jun-20,22.11,22.11,21.29,22.10,97543
02-Jun-20,21.32,22.00,21.17,21.22,27826
01-Jun-20,20.50,21.32,20.45,21.32,33551
29-May-20,19.80,20.60,19.65,20.60,63620
28-May-20,20.00,20.50,19.95,20.50,56647
27-May-20,21.00,21.00,20.20,20.21,30454
26-May-20,20.19,20.50,19.98,20.50,130669
25-May-20,19.90,20.65,19.00,19.00,194630
22-May-20,19.79,19.79,18.71,19.35,119931
21-May-20,18.43,19.86,18.40,19.86,120016
20-May-20,18.01,18.79,17.35,17.92,84760
19-May-20,17.34,18.59,17.10,18.59,56095
18-May-20,17.10,17.36,16.58,17.34,88575
15-May-20,16.78,17.77,16.46,17.10,98515
14-May-20,17.63,17.90,16.12,17.30,209606
13-May-20,18.54,19.00,18.54,18.55,35559
12-May-20,20.49,20.49,18.30,18.99,52545
11-May-20,19.58,19.58,18.87,19.11,42094
08-May-20,21.00,21.77,20.33,20.33,56429
07-May-20,21.40,21.40,19.66,20.33,46809
06-May-20,20.20,20.99,19.69,20.99,24201
05-May-20,19.49,20.41,19.26,20.26,31704
04-May-20,18.80,19.90,18.80,18.89,85820
30-Apr-20,20.50,20.99,20.02,20.10,65253
29-Apr-20,21.14,21.80,20.50,21.45,60746
28-Apr-20,20.90,21.20,19.80,20.65,102219
27-Apr-20,20.91,20.91,20.01,20.90,61312
24-Apr-20,20.10,21.27,18.77,20.90,155214
23-Apr-20,22.61,22.99,20.69,21.11,185172
22-Apr-20,21.42,23.83,21.42,22.52,228724
20-Apr-20,19.71,21.74,19.71,21.40,72819
17-Apr-20,19.50,19.50,19.20,19.20,7710
16-Apr-20,19.60,20.42,19.50,19.50,41422
15-Apr-20,19.01,20.47,19.01,19.53,65026
14-Apr-20,18.10,19.26,18.10,19.26,56321
13-Apr-20,16.81,17.78,16.81,17.78,44058
09-Apr-20,18.00,18.56,17.01,17.30,67157
08-Apr-20,16.12,18.00,16.11,18.00,51263
07-Apr-20,18.00,18.40,16.53,16.85,51238
06-Apr-20,16.30,17.07,15.15,17.07,71386
03-Apr-20,16.62,17.00,16.05,16.19,34791
02-Apr-20,15.69,17.00,15.69,16.40,58513
01-Apr-20,14.36,15.44,14.23,15.44,46054
31-Mar-20,15.60,15.69,14.30,14.81,45825
30-Mar-20,16.49,16.49,14.85,15.69,59704
27-Mar-20,16.98,17.70,15.70,15.73,44741
26-Mar-20,16.99,17.15,16.00,16.99,64402
25-Mar-20,14.02,17.52,14.02,17.00,30125
24-Mar-20,14.89,15.29,14.50,15.25,39252
23-Mar-20,14.99,15.00,13.30,13.31,56872
20-Mar-20,13.90,14.25,13.89,14.00,46439
19-Mar-20,11.30,13.49,10.52,13.49,34481
18-Mar-20,12.60,12.60,10.45,11.30,109789
17-Mar-20,13.72,14.99,13.50,13.50,61255
16-Mar-20,16.95,16.95,13.06,13.70,139206
13-Mar-20,16.03,17.00,15.12,16.95,30500
12-Mar-20,19.00,19.00,14.02,15.01,33193
11-Mar-20,20.00,20.49,18.00,19.01,45327
10-Mar-20,19.90,23.00,19.90,20.99,259706
09-Mar-20,18.30,18.81,17.01,18.80,47224
06-Mar-20,21.99,22.49,20.30,20.31,85126
05-Mar-20,23.01,23.01,22.50,22.50,33807
04-Mar-20,23.50,23.50,22.77,23.49,13977
03-Mar-20,23.62,26.96,23.61,23.61,69759
02-Mar-20,23.83,24.00,23.55,24.00,66246
28-Feb-20,23.46,24.65,22.36,23.94,44899
27-Feb-20,23.99,23.99,22.00,23.94,30092
26-Feb-20,23.51,25.80,23.31,24.26,29545
21-Feb-20,26.80,26.80,25.01,26.50,28771
20-Feb-20,27.49,27.49,26.80,26.80,32873
19-Feb-20,26.49,27.49,26.40,27.49,29767
18-Feb-20,26.19,26.49,25.02,26.49,40948
17-Feb-20,25.70,26.99,25.70,26.19,26096
14-Feb-20,25.84,26.49,25.84,26.49,7817
13-Feb-20,25.10,25.91,25.10,25.91,10282
12-Feb-20,25.99,25.99,25.99,25.99,2599
11-Feb-20,25.60,25.99,25.02,25.50,20449
10-Feb-20,25.99,25.99,24.88,25.67,37856
07-Feb-20,25.75,26.19,25.75,26.19,7772
06-Feb-20,27.02,27.02,26.71,26.71,24273
05-Feb-20,27.00,27.01,27.00,27.00,10801
04-Feb-20,27.22,27.22,26.72,26.82,21476
03-Feb-20,28.50,28.50,27.22,27.22,19241
31-Jan-20,27.12,27.20,27.12,27.20,10856
30-Jan-20,29.49,29.49,26.99,27.57,38915
29-Jan-20,27.86,27.99,27.42,27.99,16613
28-Jan-20,29.59,29.59,27.30,27.86,14162
27-Jan-20,25.61,28.67,25.61,26.98,43585
24-Jan-20,28.25,28.80,28.25,28.80,82703
23-Jan-20,29.70,29.70,28.27,28.27,34593
22-Jan-20,28.16,29.30,28.16,29.20,40423
21-Jan-20,27.51,29.12,27.01,28.99,62369
20-Jan-20,28.83,29.00,27.15,27.98,44473
17-Jan-20,26.15,27.62,25.82,27.15,53599
16-Jan-20,26.22,27.71,25.99,26.70,73122
15-Jan-20,25.15,26.25,25.11,26.22,18141
14-Jan-20,25.77,26.79,25.08,25.12,79686
13-Jan-20,24.77,26.45,24.28,26.11,45530
10-Jan-20,25.54,26.55,25.54,26.55,28484
09-Jan-20,25.48,25.54,25.48,25.54,10204
08-Jan-20,25.50,25.59,25.50,25.59,5109
07-Jan-20,25.60,25.60,24.29,25.59,42370
06-Jan-20,25.55,26.00,25.55,25.60,7715
03-Jan-20,26.00,26.35,25.50,25.55,62057
02-Jan-20,24.77,27.65,23.01,26.40,46274
30-Dec-19,24.34,25.00,24.06,24.78,34411
27-Dec-19,25.00,25.00,23.55,24.06,55633
26-Dec-19,23.50,25.10,23.50,25.00,31767

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...