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
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	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	-	-	13,50	13,72	13,50	14,99	61K	21

Date,Open,High,Low,Close,Volume
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
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

*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...