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
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	-1,19%	-0,30	25,00	23,50	23,50	25,10	32K	13
23/12/2019	0,20%	0,05	25,30	25,30	25,25	25,30	40K	5
20/12/2019	-0,20%	-0,05	25,25	25,30	24,50	25,30	10K	4
19/12/2019	0,92%	0,23	25,30	25,00	25,00	25,30	28K	10
18/12/2019	4,20%	1,01	25,07	24,06	24,06	25,20	37K	10
17/12/2019	1,09%	0,26	24,06	23,80	23,48	25,22	39K	16
16/12/2019	3,52%	0,81	23,80	24,13	22,99	24,13	73K	23
13/12/2019	6,88%	1,48	22,99	21,96	21,96	23,00	16K	7
11/12/2019	-2,23%	-0,49	21,51	22,93	21,51	23,24	41K	14
10/12/2019	2,09%	0,45	22,00	21,99	21,99	22,00	24K	10
09/12/2019	0,19%	0,04	21,55	21,50	21,50	22,49	22K	8
05/12/2019	-2,23%	-0,49	21,51	21,50	21,50	21,51	6K	3
04/12/2019	-2,22%	-0,50	22,00	22,67	22,00	22,70	11K	5
03/12/2019	-3,52%	-0,82	22,50	22,50	22,50	22,50	4K	2
02/12/2019	6,05%	1,33	23,32	21,10	21,00	24,49	31K	12
29/11/2019	0,55%	0,12	21,99	21,19	21,15	21,99	13K	6
28/11/2019	2,92%	0,62	21,87	21,87	21,87	21,87	2K	1
26/11/2019	-5,47%	-1,23	21,25	22,48	21,25	22,48	4K	2
25/11/2019	4,03%	0,87	22,48	22,01	22,01	22,48	4K	2
21/11/2019	-1,77%	-0,39	21,61	21,40	21,40	21,61	4K	2
19/11/2019	-4,35%	-1,00	22,00	23,00	22,00	23,00	18K	8
18/11/2019	0,00%	0,00	23,00	23,00	23,00	23,00	2K	1
14/11/2019	-3,69%	-0,88	23,00	23,70	23,00	23,70	14K	3

12/11/2019	3,38%	0,78	23,88	23,98	23,88	23,98	5K	2
11/11/2019	0,43%	0,10	23,10	23,10	23,10	23,10	2K	1
08/11/2019	-0,43%	-0,10	23,00	23,10	22,90	23,10	9K	4
07/11/2019	-0,43%	-0,10	23,10	23,10	22,10	23,10	23K	10
05/11/2019	0,43%	0,10	23,20	22,01	22,01	23,20	25K	7
01/11/2019	-0,43%	-0,10	23,10	23,00	23,00	23,10	5K	2
30/10/2019	0,43%	0,10	23,20	23,20	23,20	23,20	2K	1
29/10/2019	-0,43%	-0,10	23,10	23,20	23,10	23,20	9K	2
28/10/2019	0,04%	0,01	23,20	23,20	23,20	23,20	2K	1
25/10/2019	-4,45%	-1,08	23,19	24,12	23,02	24,12	28K	10
23/10/2019	-0,94%	-0,23	24,27	24,00	24,00	24,27	5K	2
18/10/2019	2,47%	0,59	24,50	24,00	24,00	24,50	12K	5
17/10/2019	0,04%	0,01	23,91	24,00	23,89	24,00	10K	4
15/10/2019	-0,42%	-0,10	23,90	23,90	23,90	23,90	2K	1
14/10/2019	0,00%	0,00	24,00	24,00	23,98	24,00	41K	17
11/10/2019	0,42%	0,10	24,00	23,94	23,90	24,00	19K	4
10/10/2019	5,15%	1,17	23,90	23,90	23,90	23,90	7K	2
09/10/2019	2,66%	0,59	22,73	23,50	22,73	23,50	5K	2
08/10/2019	-5,38%	-1,26	22,14	22,14	22,14	22,14	2K	1
07/10/2019	1,74%	0,40	23,40	23,61	23,40	23,61	7K	3
04/10/2019	2,18%	0,49	23,00	23,00	23,00	23,00	5K	1
03/10/2019	-3,80%	-0,89	22,51	22,51	22,51	22,51	11K	1
02/10/2019	0,00%	0,00	23,40	23,40	23,00	23,40	54K	9
01/10/2019	3,95%	0,89	23,40	23,00	23,00	23,40	5K	2
30/09/2019	-0,71%	-0,16	22,51	22,67	22,51	23,00	21K	9
27/09/2019	-1,26%	-0,29	22,67	22,90	22,01	22,96	14K	6

26/09/2019	5,56%	1,21	22,96	22,49	22,49	23,49	16K	7
25/09/2019	2,89%	0,61	21,75	21,10	21,10	21,75	13K	4
24/09/2019	0,43%	0,09	21,14	20,77	20,77	21,70	21K	10
23/09/2019	-4,32%	-0,95	21,05	22,82	21,05	22,82	19K	9
20/09/2019	-8,30%	-1,99	22,00	22,00	22,00	22,00	2K	1
19/09/2019	0,00%	0,00	23,99	23,99	23,99	23,99	5K	2
18/09/2019	9,05%	1,99	23,99	22,62	22,48	23,99	28K	9
17/09/2019	3,48%	0,74	22,00	21,20	21,18	22,00	15K	5
16/09/2019	-3,28%	-0,72	21,26	21,26	21,26	21,26	2K	1
13/09/2019	0,18%	0,04	21,98	22,50	21,98	22,50	36K	7
12/09/2019	-1,26%	-0,28	21,94	22,40	21,94	23,00	29K	3
11/09/2019	1,00%	0,22	22,22	21,99	20,70	22,48	81K	27
10/09/2019	-4,35%	-1,00	22,00	21,03	21,02	22,00	9K	4
06/09/2019	4,50%	0,99	23,00	22,50	22,50	23,00	11K	5
05/09/2019	-3,04%	-0,69	22,01	22,70	22,01	22,70	4K	2
04/09/2019	-0,04%	-0,01	22,70	22,70	22,70	22,70	9K	1
03/09/2019	-5,77%	-1,39	22,71	24,15	22,71	24,15	57K	7
02/09/2019	0,42%	0,10	24,10	24,40	24,00	26,00	52K	14
30/08/2019	-2,83%	-0,70	24,00	24,95	24,00	25,49	32K	8
29/08/2019	-5,00%	-1,30	24,70	26,00	23,63	26,00	37K	12
28/08/2019	9,01%	2,15	26,00	24,49	24,40	26,25	53K	13
27/08/2019	5,48%	1,24	23,85	23,50	23,50	25,00	34K	14
26/08/2019	7,00%	1,48	22,61	21,93	21,93	23,99	130K	30
23/08/2019	11,21%	2,13	21,13	20,40	20,40	21,13	17K	6
20/08/2019	0,00%	0,00	19,00	19,00	19,00	19,00	2K	1
19/08/2019	0,05%	0,01	19,00	19,00	19,00	19,00	8K	3

16/08/2019	6,09%	1,09	18,99	18,99	18,99	18,99	2K	1
15/08/2019	-0,56%	-0,10	17,90	17,89	17,89	17,90	5K	2
14/08/2019	-2,60%	-0,48	18,00	17,50	17,50	18,00	4K	2
13/08/2019	-0,11%	-0,02	18,48	18,48	18,48	18,51	11K	5
12/08/2019	-2,58%	-0,49	18,50	17,00	17,00	18,55	13K	6
09/08/2019	-4,81%	-0,96	18,99	19,95	18,00	19,95	54K	18
08/08/2019	34,80%	5,15	19,95	15,80	15,80	22,00	141K	56
07/08/2019	0,82%	0,12	14,80	14,80	14,80	14,80	1K	1
06/08/2019	3,45%	0,49	14,68	14,40	14,40	14,68	4K	3
01/08/2019	0,00%	0,00	14,19	14,20	14,19	14,20	35K	8
31/07/2019	-0,77%	-0,11	14,19	13,90	13,90	14,19	4K	3
30/07/2019	-0,69%	-0,10	14,30	14,30	14,30	14,30	1K	1
29/07/2019	2,93%	0,41	14,40	14,40	14,40	14,40	1K	1
26/07/2019	0,65%	0,09	13,99	13,99	13,99	13,99	1K	1
25/07/2019	3,73%	0,50	13,90	13,90	13,90	13,90	4K	1
23/07/2019	0,00%	0,00	13,40	13,60	13,40	13,60	3K	2
22/07/2019	-4,22%	-0,59	13,40	13,40	13,40	13,40	5K	4
19/07/2019	0,00%	0,00	13,99	13,70	13,70	13,99	6K	4
18/07/2019	6,71%	0,88	13,99	13,50	13,50	13,99	3K	2
17/07/2019	-5,00%	-0,69	13,11	13,80	13,01	13,80	5K	3
16/07/2019	2,30%	0,31	13,80	13,48	13,30	13,80	11K	8
15/07/2019	3,77%	0,49	13,49	12,95	12,82	13,49	17K	13
12/07/2019	0,39%	0,05	13,00	12,95	12,95	13,20	10K	5
11/07/2019	1,17%	0,15	12,95	12,94	12,94	12,95	8K	6
10/07/2019	-	-	12,80	12,67	12,67	12,91	13K	10

Date,Open,High,Low,Close,Volume
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
23-Dec-19,25.30,25.30,25.25,25.30,40475
20-Dec-19,25.30,25.30,24.50,25.25,10004
19-Dec-19,25.00,25.30,25.00,25.30,27615
18-Dec-19,24.06,25.20,24.06,25.07,37441
17-Dec-19,23.80,25.22,23.48,24.06,38649
16-Dec-19,24.13,24.13,22.99,23.80,72977
13-Dec-19,21.96,23.00,21.96,22.99,15943
11-Dec-19,22.93,23.24,21.51,21.51,41333
10-Dec-19,21.99,22.00,21.99,22.00,24199
09-Dec-19,21.50,22.49,21.50,21.55,21709
05-Dec-19,21.50,21.51,21.50,21.51,6452
04-Dec-19,22.67,22.70,22.00,22.00,11185
03-Dec-19,22.50,22.50,22.50,22.50,4500
02-Dec-19,21.10,24.49,21.00,23.32,30933
29-Nov-19,21.19,21.99,21.15,21.99,12820
28-Nov-19,21.87,21.87,21.87,21.87,2187
26-Nov-19,22.48,22.48,21.25,21.25,4373
25-Nov-19,22.01,22.48,22.01,22.48,4449
21-Nov-19,21.40,21.61,21.40,21.61,4301
19-Nov-19,23.00,23.00,22.00,22.00,17901
18-Nov-19,23.00,23.00,23.00,23.00,2300
14-Nov-19,23.70,23.70,23.00,23.00,14150
12-Nov-19,23.98,23.98,23.88,23.88,4786
11-Nov-19,23.10,23.10,23.10,23.10,2310
08-Nov-19,23.10,23.10,22.90,23.00,9210
07-Nov-19,23.10,23.10,22.10,23.10,22999
05-Nov-19,22.01,23.20,22.01,23.20,24716
01-Nov-19,23.00,23.10,23.00,23.10,4610
30-Oct-19,23.20,23.20,23.20,23.20,2320
29-Oct-19,23.20,23.20,23.10,23.10,9260
28-Oct-19,23.20,23.20,23.20,23.20,2320
25-Oct-19,24.12,24.12,23.02,23.19,28257
23-Oct-19,24.00,24.27,24.00,24.27,4827
18-Oct-19,24.00,24.50,24.00,24.50,12050
17-Oct-19,24.00,24.00,23.89,23.91,9580
15-Oct-19,23.90,23.90,23.90,23.90,2390
14-Oct-19,24.00,24.00,23.98,24.00,40794
11-Oct-19,23.94,24.00,23.90,24.00,19160
10-Oct-19,23.90,23.90,23.90,23.90,7170
09-Oct-19,23.50,23.50,22.73,22.73,4623
08-Oct-19,22.14,22.14,22.14,22.14,2214
07-Oct-19,23.61,23.61,23.40,23.40,7041
04-Oct-19,23.00,23.00,23.00,23.00,4600
03-Oct-19,22.51,22.51,22.51,22.51,11255
02-Oct-19,23.40,23.40,23.00,23.40,53779
01-Oct-19,23.00,23.40,23.00,23.40,4640
30-Sep-19,22.67,23.00,22.51,22.51,20537
27-Sep-19,22.90,22.96,22.01,22.67,13617
26-Sep-19,22.49,23.49,22.49,22.96,16089
25-Sep-19,21.10,21.75,21.10,21.75,12877
24-Sep-19,20.77,21.70,20.77,21.14,21068
23-Sep-19,22.82,22.82,21.05,21.05,19199
20-Sep-19,22.00,22.00,22.00,22.00,2200
19-Sep-19,23.99,23.99,23.99,23.99,4798
18-Sep-19,22.62,23.99,22.48,23.99,27559
17-Sep-19,21.20,22.00,21.18,22.00,15118
16-Sep-19,21.26,21.26,21.26,21.26,2126
13-Sep-19,22.50,22.50,21.98,21.98,35884
12-Sep-19,22.40,23.00,21.94,21.94,29194
11-Sep-19,21.99,22.48,20.70,22.22,81459
10-Sep-19,21.03,22.00,21.02,22.00,8508
06-Sep-19,22.50,23.00,22.50,23.00,11400
05-Sep-19,22.70,22.70,22.01,22.01,4471
04-Sep-19,22.70,22.70,22.70,22.70,9080
03-Sep-19,24.15,24.15,22.71,22.71,57141
02-Sep-19,24.40,26.00,24.00,24.10,51730
30-Aug-19,24.95,25.49,24.00,24.00,32279
29-Aug-19,26.00,26.00,23.63,24.70,37305
28-Aug-19,24.49,26.25,24.40,26.00,52701
27-Aug-19,23.50,25.00,23.50,23.85,34228
26-Aug-19,21.93,23.99,21.93,22.61,130132
23-Aug-19,20.40,21.13,20.40,21.13,16570
20-Aug-19,19.00,19.00,19.00,19.00,1900
19-Aug-19,19.00,19.00,19.00,19.00,7600
16-Aug-19,18.99,18.99,18.99,18.99,1899
15-Aug-19,17.89,17.90,17.89,17.90,5369
14-Aug-19,17.50,18.00,17.50,18.00,3550
13-Aug-19,18.48,18.51,18.48,18.48,11091
12-Aug-19,17.00,18.55,17.00,18.50,12604
09-Aug-19,19.95,19.95,18.00,18.99,53844
08-Aug-19,15.80,22.00,15.80,19.95,140522
07-Aug-19,14.80,14.80,14.80,14.80,1480
06-Aug-19,14.40,14.68,14.40,14.68,4353
01-Aug-19,14.20,14.20,14.19,14.19,35479
31-Jul-19,13.90,14.19,13.90,14.19,4199
30-Jul-19,14.30,14.30,14.30,14.30,1430
29-Jul-19,14.40,14.40,14.40,14.40,1440
26-Jul-19,13.99,13.99,13.99,13.99,1399
25-Jul-19,13.90,13.90,13.90,13.90,4170
23-Jul-19,13.60,13.60,13.40,13.40,2700
22-Jul-19,13.40,13.40,13.40,13.40,5360
19-Jul-19,13.70,13.99,13.70,13.99,5567
18-Jul-19,13.50,13.99,13.50,13.99,2749
17-Jul-19,13.80,13.80,13.01,13.11,5293
16-Jul-19,13.48,13.80,13.30,13.80,10834
15-Jul-19,12.95,13.49,12.82,13.49,17020
12-Jul-19,12.95,13.20,12.95,13.00,10390
11-Jul-19,12.94,12.95,12.94,12.95,7768
10-Jul-19,12.67,12.91,12.67,12.80,12814

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SULA3