Cotação atual, histórico e gráfico do papel: SULA4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/10/2019 | 3,02% | 0,36 | 12,29 | 12,10 | 12,10 | 12,30 | 31K | 15 |
| 11/10/2019 | 3,02% | 0,35 | 11,93 | 11,93 | 11,93 | 11,93 | 1K | 1 |
| 10/10/2019 | -5,08% | -0,62 | 11,58 | 11,73 | 11,58 | 11,73 | 8K | 5 |
| 09/10/2019 | 0,83% | 0,10 | 12,20 | 11,99 | 11,99 | 12,20 | 5K | 2 |
| 08/10/2019 | 0,41% | 0,05 | 12,10 | 12,05 | 12,05 | 12,10 | 5K | 3 |
| 07/10/2019 | 1,26% | 0,15 | 12,05 | 11,90 | 11,90 | 12,05 | 11K | 7 |
| 04/10/2019 | 0,85% | 0,10 | 11,90 | 11,85 | 11,85 | 11,90 | 4K | 3 |
| 03/10/2019 | 0,00% | 0,00 | 11,80 | 11,70 | 11,70 | 11,80 | 9K | 7 |
| 02/10/2019 | -3,28% | -0,40 | 11,80 | 11,72 | 11,61 | 11,80 | 16K | 9 |
| 01/10/2019 | 1,75% | 0,21 | 12,20 | 12,10 | 11,94 | 12,20 | 17K | 9 |
| 30/09/2019 | 0,00% | 0,00 | 11,99 | 11,99 | 11,99 | 12,20 | 19K | 12 |
| 27/09/2019 | 0,00% | 0,00 | 11,99 | 11,99 | 11,99 | 11,99 | 11K | 7 |
| 26/09/2019 | 2,04% | 0,24 | 11,99 | 11,72 | 11,72 | 12,02 | 13K | 10 |
| 25/09/2019 | 1,21% | 0,14 | 11,75 | 12,00 | 11,50 | 12,00 | 20K | 10 |
| 24/09/2019 | -2,19% | -0,26 | 11,61 | 11,99 | 11,54 | 12,00 | 32K | 20 |
| 23/09/2019 | -0,59% | -0,07 | 11,87 | 11,95 | 11,87 | 11,95 | 37K | 13 |
| 20/09/2019 | -0,08% | -0,01 | 11,94 | 11,95 | 11,92 | 11,95 | 11K | 4 |
| 19/09/2019 | 0,00% | 0,00 | 11,95 | 11,95 | 11,95 | 11,95 | 2K | 1 |
| 18/09/2019 | -0,33% | -0,04 | 11,95 | 12,00 | 11,95 | 12,00 | 12K | 7 |
| 17/09/2019 | 0,00% | 0,00 | 11,99 | 11,98 | 11,98 | 11,99 | 25K | 8 |
| 16/09/2019 | -0,08% | -0,01 | 11,99 | 11,55 | 11,55 | 12,00 | 18K | 10 |
| 13/09/2019 | 0,08% | 0,01 | 12,00 | 11,75 | 11,63 | 12,00 | 15K | 11 |
| 12/09/2019 | -0,08% | -0,01 | 11,99 | 12,00 | 11,70 | 12,00 | 13K | 7 |
| 11/09/2019 | 5,17% | 0,59 | 12,00 | 11,70 | 11,70 | 12,30 | 28K | 14 |
| 10/09/2019 | -1,21% | -0,14 | 11,41 | 11,55 | 11,41 | 11,70 | 12K | 9 |
| 09/09/2019 | -0,52% | -0,06 | 11,55 | 11,71 | 11,55 | 11,71 | 5K | 4 |
| 06/09/2019 | -2,35% | -0,28 | 11,61 | 11,92 | 11,61 | 11,92 | 19K | 11 |
| 05/09/2019 | 0,00% | 0,00 | 11,89 | 11,89 | 11,89 | 11,89 | 4K | 3 |
| 04/09/2019 | -0,08% | -0,01 | 11,89 | 11,90 | 11,89 | 11,90 | 17K | 9 |
| 03/09/2019 | -1,65% | -0,20 | 11,90 | 11,55 | 11,55 | 12,00 | 40K | 17 |
| 02/09/2019 | 3,24% | 0,38 | 12,10 | 11,90 | 11,90 | 12,29 | 22K | 11 |
| 30/08/2019 | -1,60% | -0,19 | 11,72 | 11,80 | 11,40 | 11,90 | 36K | 25 |
| 29/08/2019 | 0,68% | 0,08 | 11,91 | 11,83 | 11,83 | 12,07 | 20K | 14 |
| 28/08/2019 | -1,83% | -0,22 | 11,83 | 11,83 | 11,80 | 12,10 | 50K | 33 |
| 27/08/2019 | -6,01% | -0,77 | 12,05 | 12,99 | 12,00 | 12,99 | 61K | 35 |
| 26/08/2019 | -10,16% | -1,45 | 12,82 | 14,27 | 12,81 | 14,27 | 85K | 40 |
| 23/08/2019 | 9,94% | 1,29 | 14,27 | 14,00 | 14,00 | 15,00 | 58K | 29 |
| 19/08/2019 | 1,80% | 0,23 | 12,98 | 12,98 | 12,98 | 12,98 | 3K | 2 |
| 16/08/2019 | -2,00% | -0,26 | 12,75 | 12,51 | 12,51 | 12,75 | 3K | 2 |
| 15/08/2019 | -3,77% | -0,51 | 13,01 | 13,01 | 13,01 | 13,01 | 4K | 2 |
| 14/08/2019 | -0,44% | -0,06 | 13,52 | 13,60 | 13,52 | 13,60 | 14K | 5 |
| 13/08/2019 | -3,07% | -0,43 | 13,58 | 14,00 | 13,52 | 14,00 | 26K | 7 |
| 12/08/2019 | -1,34% | -0,19 | 14,01 | 14,40 | 14,01 | 14,40 | 4K | 3 |
| 09/08/2019 | 1,36% | 0,19 | 14,20 | 14,20 | 14,20 | 14,20 | 17K | 6 |
| 08/08/2019 | -1,34% | -0,19 | 14,01 | 15,03 | 14,00 | 15,03 | 81K | 42 |
| 07/08/2019 | 0,00% | 0,00 | 14,20 | 14,20 | 14,20 | 14,20 | 4K | 2 |
| 06/08/2019 | 1,50% | 0,21 | 14,20 | 14,00 | 14,00 | 14,20 | 6K | 3 |
| 02/08/2019 | 0,65% | 0,09 | 13,99 | 13,99 | 13,99 | 13,99 | 1K | 1 |
| 01/08/2019 | -2,73% | -0,39 | 13,90 | 14,10 | 13,90 | 14,37 | 17K | 7 |
| 31/07/2019 | 3,40% | 0,47 | 14,29 | 14,29 | 14,29 | 14,29 | 1K | 1 |
| 29/07/2019 | -1,29% | -0,18 | 13,82 | 14,00 | 13,82 | 14,00 | 3K | 2 |
| 26/07/2019 | -2,78% | -0,40 | 14,00 | 14,00 | 14,00 | 14,00 | 1K | 1 |
| 23/07/2019 | 1,19% | 0,17 | 14,40 | 14,35 | 14,35 | 14,85 | 10K | 4 |
| 19/07/2019 | -4,05% | -0,60 | 14,23 | 14,78 | 14,23 | 14,78 | 9K | 3 |
| 18/07/2019 | 5,93% | 0,83 | 14,83 | 14,83 | 14,83 | 14,83 | 15K | 2 |
| 16/07/2019 | 0,00% | 0,00 | 14,00 | 13,88 | 13,88 | 14,00 | 11K | 5 |
| 15/07/2019 | -3,71% | -0,54 | 14,00 | 13,93 | 13,66 | 14,32 | 32K | 12 |
| 11/07/2019 | -2,87% | -0,43 | 14,54 | 14,97 | 14,54 | 14,97 | 18K | 7 |
| 10/07/2019 | 2,11% | 0,31 | 14,97 | 14,99 | 14,95 | 14,99 | 33K | 15 |
| 08/07/2019 | 7,40% | 1,01 | 14,66 | 14,60 | 14,60 | 15,20 | 9K | 4 |
| 05/07/2019 | 3,49% | 0,46 | 13,65 | 13,19 | 13,19 | 13,77 | 16K | 9 |
| 03/07/2019 | 9,01% | 1,09 | 13,19 | 13,15 | 12,55 | 13,70 | 33K | 22 |
| 02/07/2019 | 4,31% | 0,50 | 12,10 | 12,00 | 11,99 | 12,10 | 13K | 8 |
| 01/07/2019 | 0,00% | 0,00 | 11,60 | 11,60 | 11,60 | 11,60 | 2K | 1 |
| 28/06/2019 | 1,75% | 0,20 | 11,60 | 11,60 | 11,60 | 11,60 | 15K | 3 |
| 26/06/2019 | 0,44% | 0,05 | 11,40 | 11,40 | 11,40 | 11,40 | 1K | 1 |
| 25/06/2019 | 0,35% | 0,04 | 11,35 | 11,35 | 11,35 | 11,35 | 2K | 2 |
| 24/06/2019 | 0,98% | 0,11 | 11,31 | 11,20 | 11,15 | 11,31 | 7K | 4 |
| 21/06/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,20 | 11,20 | 8K | 4 |
| 19/06/2019 | 0,09% | 0,01 | 11,20 | 11,01 | 11,00 | 11,20 | 9K | 5 |
| 18/06/2019 | -0,09% | -0,01 | 11,19 | 11,19 | 11,19 | 11,19 | 1K | 1 |
| 14/06/2019 | -2,61% | -0,30 | 11,20 | 11,49 | 11,20 | 11,49 | 5K | 4 |
| 13/06/2019 | 0,88% | 0,10 | 11,50 | 11,20 | 11,20 | 11,50 | 16K | 4 |
| 12/06/2019 | -0,87% | -0,10 | 11,40 | 11,71 | 11,36 | 12,57 | 29K | 11 |
| 11/06/2019 | 4,36% | 0,48 | 11,50 | 11,50 | 11,50 | 11,50 | 15K | 5 |
| 10/06/2019 | -3,59% | -0,41 | 11,02 | 11,55 | 11,02 | 11,55 | 3K | 3 |
| 06/06/2019 | -1,80% | -0,21 | 11,43 | 11,43 | 11,43 | 11,43 | 1K | 1 |
| 05/06/2019 | 0,34% | 0,04 | 11,64 | 11,70 | 11,64 | 11,70 | 9K | 4 |
| 04/06/2019 | -0,43% | -0,05 | 11,60 | 11,62 | 11,60 | 11,62 | 3K | 2 |
| 03/06/2019 | 1,84% | 0,21 | 11,65 | 10,93 | 10,93 | 11,65 | 2K | 2 |
| 31/05/2019 | 8,33% | 0,88 | 11,44 | 10,69 | 10,69 | 11,44 | 3K | 3 |
| 29/05/2019 | -1,58% | -0,17 | 10,56 | 10,56 | 10,56 | 10,56 | 25K | 5 |
| 28/05/2019 | 0,37% | 0,04 | 10,73 | 10,69 | 10,50 | 10,73 | 16K | 9 |
| 27/05/2019 | 2,49% | 0,26 | 10,69 | 10,70 | 10,69 | 10,70 | 3K | 3 |
| 24/05/2019 | 0,19% | 0,02 | 10,43 | 10,65 | 10,42 | 10,65 | 8K | 5 |
| 23/05/2019 | 0,10% | 0,01 | 10,41 | 10,41 | 10,40 | 10,41 | 6K | 5 |
| 20/05/2019 | 5,16% | 0,51 | 10,40 | 9,99 | 9,99 | 10,80 | 14K | 8 |
| 17/05/2019 | 5,21% | 0,49 | 9,89 | 9,89 | 9,89 | 9,89 | 2K | 1 |
| 15/05/2019 | -6,84% | -0,69 | 9,40 | 9,40 | 9,40 | 9,40 | 940 | 1 |
| 13/05/2019 | 0,00% | 0,00 | 10,09 | 10,09 | 10,09 | 10,09 | 7K | 2 |
| 10/05/2019 | 6,21% | 0,59 | 10,09 | 9,80 | 9,80 | 10,10 | 5K | 5 |
| 09/05/2019 | 2,81% | 0,26 | 9,50 | 9,50 | 9,50 | 9,50 | 3K | 2 |
| 08/05/2019 | 2,55% | 0,23 | 9,24 | 9,24 | 9,24 | 9,24 | 3K | 2 |
| 06/05/2019 | 0,00% | 0,00 | 9,01 | 9,01 | 9,01 | 9,01 | 901 | 1 |
| 03/05/2019 | -4,15% | -0,39 | 9,01 | 9,26 | 9,01 | 9,40 | 4K | 3 |
| 02/05/2019 | -0,53% | -0,05 | 9,40 | 9,00 | 8,90 | 9,40 | 5K | 4 |
| 30/04/2019 | -2,38% | -0,23 | 9,45 | 9,50 | 9,45 | 9,50 | 2K | 2 |
| 29/04/2019 | 3,53% | 0,33 | 9,68 | 9,70 | 9,68 | 9,70 | 6K | 5 |
| 24/04/2019 | 0,00% | 0,00 | 9,35 | 9,35 | 9,35 | 9,35 | 935 | 1 |
| 23/04/2019 | 0,43% | 0,04 | 9,35 | 9,30 | 9,30 | 9,35 | 4K | 4 |
| 22/04/2019 | 6,89% | 0,60 | 9,31 | 9,31 | 9,31 | 9,31 | 931 | 1 |
Date,Open,High,Low,Close,Volume
14-Oct-19,12.10,12.30,12.10,12.29,30560
11-Oct-19,11.93,11.93,11.93,11.93,1193
10-Oct-19,11.73,11.73,11.58,11.58,8164
09-Oct-19,11.99,12.20,11.99,12.20,4838
08-Oct-19,12.05,12.10,12.05,12.10,4835
07-Oct-19,11.90,12.05,11.90,12.05,10775
04-Oct-19,11.85,11.90,11.85,11.90,3560
03-Oct-19,11.70,11.80,11.70,11.80,9380
02-Oct-19,11.72,11.80,11.61,11.80,16448
01-Oct-19,12.10,12.20,11.94,12.20,16903
30-Sep-19,11.99,12.20,11.99,11.99,19250
27-Sep-19,11.99,11.99,11.99,11.99,10791
26-Sep-19,11.72,12.02,11.72,11.99,13165
25-Sep-19,12.00,12.00,11.50,11.75,19958
24-Sep-19,11.99,12.00,11.54,11.61,31716
23-Sep-19,11.95,11.95,11.87,11.87,36823
20-Sep-19,11.95,11.95,11.92,11.94,10737
19-Sep-19,11.95,11.95,11.95,11.95,2390
18-Sep-19,12.00,12.00,11.95,11.95,11980
17-Sep-19,11.98,11.99,11.98,11.99,25167
16-Sep-19,11.55,12.00,11.55,11.99,17924
13-Sep-19,11.75,12.00,11.63,12.00,15374
12-Sep-19,12.00,12.00,11.70,11.99,13169
11-Sep-19,11.70,12.30,11.70,12.00,27634
10-Sep-19,11.55,11.70,11.41,11.41,11509
09-Sep-19,11.71,11.71,11.55,11.55,4656
06-Sep-19,11.92,11.92,11.61,11.61,18894
05-Sep-19,11.89,11.89,11.89,11.89,3567
04-Sep-19,11.90,11.90,11.89,11.89,16648
03-Sep-19,11.55,12.00,11.55,11.90,40499
02-Sep-19,11.90,12.29,11.90,12.10,21611
30-Aug-19,11.80,11.90,11.40,11.72,36034
29-Aug-19,11.83,12.07,11.83,11.91,20340
28-Aug-19,11.83,12.10,11.80,11.83,50083
27-Aug-19,12.99,12.99,12.00,12.05,61350
26-Aug-19,14.27,14.27,12.81,12.82,84655
23-Aug-19,14.00,15.00,14.00,14.27,58298
19-Aug-19,12.98,12.98,12.98,12.98,2596
16-Aug-19,12.51,12.75,12.51,12.75,2526
15-Aug-19,13.01,13.01,13.01,13.01,3903
14-Aug-19,13.60,13.60,13.52,13.52,13574
13-Aug-19,14.00,14.00,13.52,13.58,26291
12-Aug-19,14.40,14.40,14.01,14.01,4242
09-Aug-19,14.20,14.20,14.20,14.20,17040
08-Aug-19,15.03,15.03,14.00,14.01,81016
07-Aug-19,14.20,14.20,14.20,14.20,4260
06-Aug-19,14.00,14.20,14.00,14.20,5620
02-Aug-19,13.99,13.99,13.99,13.99,1399
01-Aug-19,14.10,14.37,13.90,13.90,16899
31-Jul-19,14.29,14.29,14.29,14.29,1429
29-Jul-19,14.00,14.00,13.82,13.82,2782
26-Jul-19,14.00,14.00,14.00,14.00,1400
23-Jul-19,14.35,14.85,14.35,14.40,10216
19-Jul-19,14.78,14.78,14.23,14.23,8658
18-Jul-19,14.83,14.83,14.83,14.83,14830
16-Jul-19,13.88,14.00,13.88,14.00,11140
15-Jul-19,13.93,14.32,13.66,14.00,32254
11-Jul-19,14.97,14.97,14.54,14.54,17645
10-Jul-19,14.99,14.99,14.95,14.97,32932
08-Jul-19,14.60,15.20,14.60,14.66,8946
05-Jul-19,13.19,13.77,13.19,13.65,16272
03-Jul-19,13.15,13.70,12.55,13.19,32740
02-Jul-19,12.00,12.10,11.99,12.10,13220
01-Jul-19,11.60,11.60,11.60,11.60,2320
28-Jun-19,11.60,11.60,11.60,11.60,15080
26-Jun-19,11.40,11.40,11.40,11.40,1140
25-Jun-19,11.35,11.35,11.35,11.35,2270
24-Jun-19,11.20,11.31,11.15,11.31,6741
21-Jun-19,11.20,11.20,11.20,11.20,7840
19-Jun-19,11.01,11.20,11.00,11.20,8881
18-Jun-19,11.19,11.19,11.19,11.19,1119
14-Jun-19,11.49,11.49,11.20,11.20,4567
13-Jun-19,11.20,11.50,11.20,11.50,16070
12-Jun-19,11.71,12.57,11.36,11.40,29060
11-Jun-19,11.50,11.50,11.50,11.50,14950
10-Jun-19,11.55,11.55,11.02,11.02,3409
06-Jun-19,11.43,11.43,11.43,11.43,1143
05-Jun-19,11.70,11.70,11.64,11.64,9318
04-Jun-19,11.62,11.62,11.60,11.60,3484
03-Jun-19,10.93,11.65,10.93,11.65,2258
31-May-19,10.69,11.44,10.69,11.44,3311
29-May-19,10.56,10.56,10.56,10.56,25344
28-May-19,10.69,10.73,10.50,10.73,15994
27-May-19,10.70,10.70,10.69,10.69,3209
24-May-19,10.65,10.65,10.42,10.43,8362
23-May-19,10.41,10.41,10.40,10.41,6245
20-May-19,9.99,10.80,9.99,10.40,13619
17-May-19,9.89,9.89,9.89,9.89,1978
15-May-19,9.40,9.40,9.40,9.40,940
13-May-19,10.09,10.09,10.09,10.09,7063
10-May-19,9.80,10.10,9.80,10.09,4959
09-May-19,9.50,9.50,9.50,9.50,2850
08-May-19,9.24,9.24,9.24,9.24,2772
06-May-19,9.01,9.01,9.01,9.01,901
03-May-19,9.26,9.40,9.01,9.01,3668
02-May-19,9.00,9.40,8.90,9.40,4610
30-Apr-19,9.50,9.50,9.45,9.45,1895
29-Apr-19,9.70,9.70,9.68,9.68,5816
24-Apr-19,9.35,9.35,9.35,9.35,935
23-Apr-19,9.30,9.35,9.30,9.35,3730
22-Apr-19,9.31,9.31,9.31,9.31,931
18-Apr-19,8.71,8.71,8.71,8.71,931
17-Apr-19,9.25,9.35,9.25,9.35,931
16-Apr-19,9.32,9.32,9.30,9.32,931
15-Apr-19,9.30,9.30,9.30,9.30,931
09-Apr-19,9.35,9.35,9.30,9.30,931
08-Apr-19,9.35,9.35,9.30,9.35,931
05-Apr-19,9.34,9.35,9.34,9.35,931
02-Apr-19,8.95,8.95,8.95,8.95,931
01-Apr-19,9.00,9.00,9.00,9.00,931
29-Mar-19,8.83,8.86,8.83,8.86,931
28-Mar-19,8.75,8.75,8.75,8.75,931
27-Mar-19,8.73,8.73,8.73,8.73,931
22-Mar-19,8.73,8.73,8.73,8.73,931
21-Mar-19,8.73,8.73,8.73,8.73,931
19-Mar-19,8.70,8.70,8.70,8.70,931
14-Mar-19,8.95,8.95,8.70,8.70,931
13-Mar-19,9.28,9.28,9.10,9.12,931
12-Mar-19,8.76,8.76,8.49,8.69,931
11-Mar-19,9.00,9.00,8.49,8.49,931
06-Mar-19,8.25,8.44,8.25,8.44,931
28-Feb-19,9.09,9.09,8.73,8.73,931
27-Feb-19,8.80,9.10,8.50,9.10,931
25-Feb-19,9.15,9.15,9.15,9.15,931
20-Feb-19,9.22,9.22,9.22,9.22,931
18-Feb-19,8.80,9.20,8.80,9.20,931
15-Feb-19,9.26,9.26,9.26,9.26,931
14-Feb-19,9.20,9.23,9.20,9.20,931
12-Feb-19,8.80,9.50,8.80,9.50,931
05-Feb-19,8.97,8.97,8.95,8.97,931
04-Feb-19,8.94,8.94,8.94,8.94,931
30-Jan-19,8.94,8.94,8.94,8.94,931
28-Jan-19,8.95,8.95,8.95,8.95,931
24-Jan-19,7.90,8.80,7.90,8.80,931
*exoneração de responsabilidade