Cotação atual, histórico e gráfico do papel: SULA4

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 SULA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/02/2020	-3,84%	-0,68	17,02	17,68	17,02	17,68	3K	2
11/02/2020	4,86%	0,82	17,70	17,50	17,50	17,86	25K	10
10/02/2020	-1,57%	-0,27	16,88	17,16	16,12	17,16	18K	9
07/02/2020	-2,00%	-0,35	17,15	17,80	17,15	17,80	7K	4
06/02/2020	-0,28%	-0,05	17,50	17,37	17,32	17,50	9K	4

05/02/2020	0,00%	0,00	17,55	17,70	17,55	17,70	12K	6
04/02/2020	1,09%	0,19	17,55	17,99	17,45	17,99	41K	14
03/02/2020	0,00%	0,00	17,36	17,36	17,36	17,81	14K	6
30/01/2020	-4,09%	-0,74	17,36	18,00	17,19	18,00	24K	12
29/01/2020	-1,79%	-0,33	18,10	18,12	18,09	18,12	42K	11
28/01/2020	0,71%	0,13	18,43	19,05	17,69	19,05	16K	7
27/01/2020	-2,97%	-0,56	18,30	18,86	18,30	18,86	55K	18
24/01/2020	-0,68%	-0,13	18,86	19,03	18,86	19,06	42K	15
23/01/2020	0,00%	0,00	18,99	18,32	18,32	18,99	30K	9
22/01/2020	1,01%	0,19	18,99	19,37	18,99	19,37	15K	5
21/01/2020	-1,00%	-0,19	18,80	19,80	18,80	19,80	42K	14
20/01/2020	1,39%	0,26	18,99	18,99	18,50	19,55	55K	16
17/01/2020	1,41%	0,26	18,73	19,00	18,45	19,39	31K	10
16/01/2020	-2,84%	-0,54	18,47	18,61	18,01	18,67	59K	29
15/01/2020	3,37%	0,62	19,01	19,29	18,88	19,29	13K	7
14/01/2020	-0,59%	-0,11	18,39	18,50	18,35	19,00	52K	15
13/01/2020	-2,63%	-0,50	18,50	19,02	18,50	19,30	46K	15
10/01/2020	-1,55%	-0,30	19,00	19,47	19,00	19,47	25K	11
09/01/2020	0,00%	0,00	19,30	19,29	19,29	19,30	12K	5
07/01/2020	-0,41%	-0,08	19,30	19,30	19,30	19,30	8K	3
06/01/2020	0,94%	0,18	19,38	19,20	19,10	19,38	27K	10
03/01/2020	4,46%	0,82	19,20	18,38	17,55	20,00	54K	17
02/01/2020	3,08%	0,55	18,38	17,85	17,59	19,21	55K	21
30/12/2019	3,36%	0,58	17,83	17,52	17,52	18,16	32K	12
27/12/2019	-2,71%	-0,48	17,25	16,59	16,50	17,38	72K	26
26/12/2019	9,11%	1,48	17,73	17,13	16,71	17,78	24K	10

23/12/2019	3,04%	0,48	16,25	15,70	15,70	16,30	21K	9
20/12/2019	1,09%	0,17	15,77	15,70	15,70	16,00	6K	4
19/12/2019	2,63%	0,40	15,60	14,77	14,77	15,92	29K	15
18/12/2019	-1,17%	-0,18	15,20	14,90	14,85	15,27	17K	8
17/12/2019	-0,19%	-0,03	15,38	15,57	14,50	15,57	26K	13
16/12/2019	1,18%	0,18	15,41	15,30	15,04	15,41	52K	20
13/12/2019	2,15%	0,32	15,23	15,50	15,23	15,50	8K	3
11/12/2019	0,00%	0,00	14,91	14,60	14,60	14,91	38K	12
10/12/2019	-1,26%	-0,19	14,91	15,05	14,55	15,05	22K	11
09/12/2019	-5,57%	-0,89	15,10	15,99	15,10	15,99	22K	10
06/12/2019	2,50%	0,39	15,99	15,60	15,60	15,99	8K	2
05/12/2019	-1,76%	-0,28	15,60	16,15	15,51	16,15	23K	9
04/12/2019	0,19%	0,03	15,88	15,89	15,88	16,50	30K	11
03/12/2019	0,13%	0,02	15,85	15,79	15,52	15,85	27K	9
02/12/2019	0,19%	0,03	15,83	16,31	15,79	16,31	29K	9
29/11/2019	8,97%	1,30	15,80	15,50	15,42	15,95	14K	7
28/11/2019	1,75%	0,25	14,50	14,99	14,50	15,00	7K	3
27/11/2019	-5,00%	-0,75	14,25	14,25	14,25	14,25	1K	1
25/11/2019	0,07%	0,01	15,00	15,00	15,00	15,00	15K	3
22/11/2019	1,97%	0,29	14,99	14,72	14,71	14,99	10K	5
21/11/2019	1,38%	0,20	14,70	15,00	14,70	15,00	10K	6
19/11/2019	3,57%	0,50	14,50	14,10	14,10	14,50	23K	9
18/11/2019	0,72%	0,10	14,00	13,90	13,90	14,00	7K	4
14/11/2019	0,00%	0,00	13,90	13,90	13,90	13,90	3K	2
12/11/2019	-0,36%	-0,05	13,90	13,90	13,90	13,90	6K	3
11/11/2019	-0,36%	-0,05	13,95	14,20	13,95	14,21	31K	6

08/11/2019	6,22%	0,82	14,00	13,20	13,20	15,00	295K	55
07/11/2019	0,00%	0,00	13,18	13,20	13,18	13,25	18K	8
06/11/2019	3,62%	0,46	13,18	13,00	13,00	13,20	24K	5
04/11/2019	0,00%	0,00	12,72	12,75	12,72	12,75	6K	3
01/11/2019	-2,15%	-0,28	12,72	12,75	12,72	12,75	18K	6
31/10/2019	2,28%	0,29	13,00	12,65	12,65	13,10	14K	8
30/10/2019	-2,23%	-0,29	12,71	13,01	12,71	13,01	9K	5
25/10/2019	0,31%	0,04	13,00	13,00	13,00	13,00	6K	4
24/10/2019	0,00%	0,00	12,96	12,96	12,96	12,96	1K	1
23/10/2019	0,23%	0,03	12,96	12,93	12,72	12,96	15K	10
22/10/2019	0,15%	0,02	12,93	12,95	12,93	12,95	4K	3
18/10/2019	3,69%	0,46	12,91	12,49	12,49	13,01	36K	15
17/10/2019	1,38%	0,17	12,45	12,30	12,30	12,45	21K	8
16/10/2019	-0,16%	-0,02	12,28	12,28	12,28	12,28	1K	1
15/10/2019	0,08%	0,01	12,30	12,31	12,10	12,31	6K	4
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	-	-	13,19	13,15	12,55	13,70	33K	22

Date,Open,High,Low,Close,Volume
14-Feb-20,17.68,17.68,17.02,17.02,3470
11-Feb-20,17.50,17.86,17.50,17.70,24752
10-Feb-20,17.16,17.16,16.12,16.88,18400
07-Feb-20,17.80,17.80,17.15,17.15,6945
06-Feb-20,17.37,17.50,17.32,17.50,8701
05-Feb-20,17.70,17.70,17.55,17.55,12330
04-Feb-20,17.99,17.99,17.45,17.55,40555
03-Feb-20,17.36,17.81,17.36,17.36,14108
30-Jan-20,18.00,18.00,17.19,17.36,24391
29-Jan-20,18.12,18.12,18.09,18.10,41633
28-Jan-20,19.05,19.05,17.69,18.43,16478
27-Jan-20,18.86,18.86,18.30,18.30,55070
24-Jan-20,19.03,19.06,18.86,18.86,41820
23-Jan-20,18.32,18.99,18.32,18.99,29576
22-Jan-20,19.37,19.37,18.99,18.99,15297
21-Jan-20,19.80,19.80,18.80,18.80,42435
20-Jan-20,18.99,19.55,18.50,18.99,55329
17-Jan-20,19.00,19.39,18.45,18.73,30548
16-Jan-20,18.61,18.67,18.01,18.47,58655
15-Jan-20,19.29,19.29,18.88,19.01,13356
14-Jan-20,18.50,19.00,18.35,18.39,51876
13-Jan-20,19.02,19.30,18.50,18.50,45532
10-Jan-20,19.47,19.47,19.00,19.00,24979
09-Jan-20,19.29,19.30,19.29,19.30,11579
07-Jan-20,19.30,19.30,19.30,19.30,7720
06-Jan-20,19.20,19.38,19.10,19.38,26874
03-Jan-20,18.38,20.00,17.55,19.20,53655
02-Jan-20,17.85,19.21,17.59,18.38,54552
30-Dec-19,17.52,18.16,17.52,17.83,31842
27-Dec-19,16.59,17.38,16.50,17.25,71543
26-Dec-19,17.13,17.78,16.71,17.73,23971
23-Dec-19,15.70,16.30,15.70,16.25,20844
20-Dec-19,15.70,16.00,15.70,15.77,6343
19-Dec-19,14.77,15.92,14.77,15.60,29334
18-Dec-19,14.90,15.27,14.85,15.20,16595
17-Dec-19,15.57,15.57,14.50,15.38,25964
16-Dec-19,15.30,15.41,15.04,15.41,51650
13-Dec-19,15.50,15.50,15.23,15.23,7703
11-Dec-19,14.60,14.91,14.60,14.91,38068
10-Dec-19,15.05,15.05,14.55,14.91,22236
09-Dec-19,15.99,15.99,15.10,15.10,21923
06-Dec-19,15.60,15.99,15.60,15.99,7878
05-Dec-19,16.15,16.15,15.51,15.60,23499
04-Dec-19,15.89,16.50,15.88,15.88,30340
03-Dec-19,15.79,15.85,15.52,15.85,26781
02-Dec-19,16.31,16.31,15.79,15.83,28548
29-Nov-19,15.50,15.95,15.42,15.80,14016
28-Nov-19,14.99,15.00,14.50,14.50,7398
27-Nov-19,14.25,14.25,14.25,14.25,1425
25-Nov-19,15.00,15.00,15.00,15.00,15000
22-Nov-19,14.72,14.99,14.71,14.99,10383
21-Nov-19,15.00,15.00,14.70,14.70,10380
19-Nov-19,14.10,14.50,14.10,14.50,22800
18-Nov-19,13.90,14.00,13.90,14.00,6970
14-Nov-19,13.90,13.90,13.90,13.90,2780
12-Nov-19,13.90,13.90,13.90,13.90,5560
11-Nov-19,14.20,14.21,13.95,13.95,30926
08-Nov-19,13.20,15.00,13.20,14.00,294644
07-Nov-19,13.20,13.25,13.18,13.18,18485
06-Nov-19,13.00,13.20,13.00,13.18,23640
04-Nov-19,12.75,12.75,12.72,12.72,6364
01-Nov-19,12.75,12.75,12.72,12.72,17817
31-Oct-19,12.65,13.10,12.65,13.00,14245
30-Oct-19,13.01,13.01,12.71,12.71,8976
25-Oct-19,13.00,13.00,13.00,13.00,6500
24-Oct-19,12.96,12.96,12.96,12.96,1296
23-Oct-19,12.93,12.96,12.72,12.96,15477
22-Oct-19,12.95,12.95,12.93,12.93,3883
18-Oct-19,12.49,13.01,12.49,12.91,35988
17-Oct-19,12.30,12.45,12.30,12.45,21067
16-Oct-19,12.28,12.28,12.28,12.28,1228
15-Oct-19,12.31,12.31,12.10,12.30,6132
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SULA4