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
22/01/2021	-0,24%	-0,03	12,37	12,35	12,15	12,40	164K	93
21/01/2021	-0,80%	-0,10	12,40	12,43	12,30	12,50	258K	134
20/01/2021	-2,87%	-0,37	12,50	12,73	12,40	12,83	384K	177
19/01/2021	0,86%	0,11	12,87	12,85	12,50	12,90	287K	145
18/01/2021	0,47%	0,06	12,76	12,70	12,70	12,95	228K	121
15/01/2021	-3,35%	-0,44	12,70	13,14	12,60	13,14	587K	288
14/01/2021	0,15%	0,02	13,14	13,12	12,80	13,15	218K	108
13/01/2021	1,86%	0,24	13,12	12,98	12,41	13,12	407K	195
12/01/2021	1,02%	0,13	12,88	12,90	12,70	13,29	314K	102
11/01/2021	-1,16%	-0,15	12,75	13,01	12,71	13,18	310K	144
08/01/2021	4,28%	0,53	12,90	12,50	12,50	13,16	330K	134

07/01/2021	-0,64%	-0,08	12,37	12,29	12,00	12,64	354K	167
06/01/2021	-3,26%	-0,42	12,45	12,87	12,32	12,87	600K	324
05/01/2021	-1,00%	-0,13	12,87	13,03	12,51	13,03	480K	243
04/01/2021	-2,55%	-0,34	13,00	13,44	12,86	13,64	955K	455
30/12/2020	-1,19%	-0,16	13,34	13,51	13,17	13,70	182K	79
29/12/2020	2,35%	0,31	13,50	13,23	13,23	13,68	153K	69
28/12/2020	0,30%	0,04	13,19	13,26	13,00	13,31	283K	121
23/12/2020	0,77%	0,10	13,15	13,10	13,05	13,29	71K	43
22/12/2020	-0,68%	-0,09	13,05	13,15	12,85	13,50	236K	114
21/12/2020	-2,23%	-0,30	13,14	13,31	12,81	13,50	209K	103
18/12/2020	-0,59%	-0,08	13,44	13,69	13,30	13,76	116K	65
17/12/2020	-1,60%	-0,22	13,52	13,74	13,40	14,11	164K	74
16/12/2020	0,73%	0,10	13,74	13,43	13,40	13,84	85K	46
15/12/2020	0,74%	0,10	13,64	13,70	13,36	13,70	87K	54
14/12/2020	1,20%	0,16	13,54	13,67	13,40	14,50	268K	112
11/12/2020	0,00%	0,00	13,38	13,22	13,02	13,74	303K	123
10/12/2020	4,53%	0,58	13,38	12,80	12,80	13,43	323K	150
09/12/2020	-0,78%	-0,10	12,80	12,90	12,66	13,00	219K	113
08/12/2020	-0,54%	-0,07	12,90	12,99	12,76	13,03	294K	145
07/12/2020	-1,74%	-0,23	12,97	13,30	12,76	13,30	667K	306
04/12/2020	-0,45%	-0,06	13,20	13,50	13,13	13,50	235K	105
03/12/2020	0,23%	0,03	13,26	13,27	13,07	13,28	123K	61
02/12/2020	2,16%	0,28	13,23	13,05	13,04	13,24	243K	105
01/12/2020	0,54%	0,07	12,95	12,90	12,72	13,13	150K	77
30/11/2020	-0,23%	-0,03	12,88	12,92	12,60	13,22	331K	151
27/11/2020	-2,64%	-0,35	12,91	13,23	12,59	13,23	201K	95
26/11/2020	-0,30%	-0,04	13,26	13,30	12,95	13,36	290K	101
25/11/2020	2,62%	0,34	13,30	12,99	12,90	13,30	523K	165
24/11/2020	2,94%	0,37	12,96	12,70	12,70	13,04	386K	138
23/11/2020	0,00%	0,00	12,59	12,69	12,52	12,80	172K	74
20/11/2020	-0,63%	-0,08	12,59	12,68	12,59	12,85	271K	113
19/11/2020	0,80%	0,10	12,67	12,70	12,60	12,75	219K	71
18/11/2020	-5,56%	-0,74	12,57	12,94	12,50	12,94	549K	248
17/11/2020	1,37%	0,18	13,31	13,14	12,92	13,31	1M	517
16/11/2020	4,96%	0,62	13,13	12,70	12,70	13,25	766K	336
13/11/2020	4,25%	0,51	12,51	12,30	12,19	12,60	339K	178
12/11/2020	-3,61%	-0,45	12,00	12,45	11,90	12,45	137K	75
11/11/2020	-1,97%	-0,25	12,45	12,70	12,40	12,70	43K	24
10/11/2020	2,25%	0,28	12,70	12,30	12,30	12,87	99K	45
09/11/2020	-0,16%	-0,02	12,42	12,48	12,31	12,90	420K	151
06/11/2020	0,89%	0,11	12,44	12,40	12,10	12,44	76K	43
05/11/2020	1,15%	0,14	12,33	12,30	12,21	12,40	102K	49
04/11/2020	3,31%	0,39	12,19	11,90	11,90	12,20	63K	32
03/11/2020	-0,67%	-0,08	11,80	12,01	11,80	12,12	176K	91
30/10/2020	-1,82%	-0,22	11,88	11,90	11,80	12,00	53K	23
29/10/2020	0,00%	0,00	12,10	12,00	11,70	12,10	147K	71
28/10/2020	-1,63%	-0,20	12,10	12,15	11,85	12,15	143K	72
27/10/2020	1,40%	0,17	12,30	12,20	12,10	12,40	103K	51
26/10/2020	0,41%	0,05	12,13	12,20	12,01	12,27	50K	31
23/10/2020	-2,58%	-0,32	12,08	12,31	12,08	12,38	82K	47
22/10/2020	0,40%	0,05	12,40	12,30	12,12	12,40	104K	48
21/10/2020	1,73%	0,21	12,35	12,20	12,10	12,50	178K	98
20/10/2020	0,33%	0,04	12,14	12,02	12,00	12,20	56K	35
19/10/2020	0,92%	0,11	12,10	11,99	11,80	12,20	148K	82
16/10/2020	-1,07%	-0,13	11,99	12,06	11,84	12,20	143K	81
15/10/2020	-0,98%	-0,12	12,12	12,20	12,00	12,20	52K	32
14/10/2020	-0,24%	-0,03	12,24	12,30	12,20	12,34	29K	21
13/10/2020	2,25%	0,27	12,27	12,00	11,90	12,27	122K	60
09/10/2020	-2,52%	-0,31	12,00	12,31	12,00	12,31	141K	72
08/10/2020	0,08%	0,01	12,31	12,21	12,00	12,39	56K	36
07/10/2020	0,90%	0,11	12,30	12,07	12,00	12,49	73K	40
06/10/2020	1,58%	0,19	12,19	11,94	11,90	12,36	109K	69
05/10/2020	0,00%	0,00	12,00	12,00	11,80	12,10	150K	83
02/10/2020	0,00%	0,00	12,00	11,90	11,70	12,30	90K	52
01/10/2020	0,84%	0,10	12,00	11,80	11,60	12,06	94K	43
30/09/2020	0,85%	0,10	11,90	11,80	11,52	11,90	83K	40
29/09/2020	-1,01%	-0,12	11,80	11,92	11,70	12,00	62K	35
28/09/2020	-3,09%	-0,38	11,92	12,40	11,90	12,46	68K	41
25/09/2020	1,15%	0,14	12,30	12,15	12,01	12,30	33K	19
24/09/2020	0,75%	0,09	12,16	12,07	12,01	12,34	39K	25
23/09/2020	0,67%	0,08	12,07	12,10	11,80	12,20	37K	24
22/09/2020	-0,08%	-0,01	11,99	11,80	11,77	11,99	57K	27
21/09/2020	0,50%	0,06	12,00	11,77	11,51	12,05	118K	60
18/09/2020	-1,32%	-0,16	11,94	12,10	11,79	12,13	157K	76
17/09/2020	-0,08%	-0,01	12,10	12,10	11,80	12,15	85K	44
16/09/2020	0,50%	0,06	12,11	12,05	12,05	12,30	45K	24
15/09/2020	-2,74%	-0,34	12,05	12,23	12,04	12,23	108K	53
14/09/2020	1,56%	0,19	12,39	12,32	12,00	12,39	96K	46
11/09/2020	-0,81%	-0,10	12,20	12,35	11,80	12,49	160K	90
10/09/2020	-3,91%	-0,50	12,30	12,70	12,25	12,79	223K	108
09/09/2020	-0,78%	-0,10	12,80	12,90	12,55	12,90	80K	46
08/09/2020	-1,60%	-0,21	12,90	12,81	12,74	13,15	67K	37
04/09/2020	1,24%	0,16	13,11	13,15	12,70	13,15	125K	67
03/09/2020	0,39%	0,05	12,95	12,99	12,65	13,07	130K	66
02/09/2020	-0,62%	-0,08	12,90	12,90	12,77	13,00	88K	39
01/09/2020	1,80%	0,23	12,98	12,80	12,75	12,98	84K	43
31/08/2020	-3,26%	-0,43	12,75	13,01	12,75	13,10	183K	75
28/08/2020	1,31%	0,17	13,18	13,02	12,90	13,45	55K	32
27/08/2020	-1,14%	-0,15	13,01	13,23	12,90	13,23	108K	50
26/08/2020	-2,73%	-0,37	13,16	13,67	13,06	13,67	244K	98
25/08/2020	-0,95%	-0,13	13,53	13,75	13,45	13,90	153K	56
24/08/2020	-0,80%	-0,11	13,66	13,55	13,33	13,66	249K	114
21/08/2020	-1,29%	-0,18	13,77	13,90	13,49	14,14	98K	48
20/08/2020	1,23%	0,17	13,95	13,33	13,28	13,95	111K	54
19/08/2020	-4,04%	-0,58	13,78	14,02	13,52	14,05	123K	57
18/08/2020	3,46%	0,48	14,36	14,12	13,44	14,48	49K	23
17/08/2020	1,02%	0,14	13,88	13,82	13,30	14,36	121K	53
14/08/2020	-1,15%	-0,16	13,74	14,00	13,69	14,28	98K	47
13/08/2020	-1,07%	-0,15	13,90	14,00	13,52	14,40	193K	80
12/08/2020	-3,70%	-0,54	14,05	14,64	13,78	14,74	156K	72
11/08/2020	0,41%	0,06	14,59	14,54	14,53	14,85	94K	42
10/08/2020	0,83%	0,12	14,53	14,60	14,23	14,65	124K	51
07/08/2020	-4,88%	-0,74	14,41	14,81	14,35	15,27	256K	109
06/08/2020	0,53%	0,08	15,15	16,20	14,64	16,59	804K	288
05/08/2020	-1,31%	-0,20	15,07	15,29	14,25	15,50	120K	53
04/08/2020	2,14%	0,32	15,27	15,25	14,00	15,32	94K	45
03/08/2020	-0,40%	-0,06	14,95	14,96	14,80	15,30	75K	33
31/07/2020	-1,90%	-0,29	15,01	15,15	14,02	15,65	47K	25
30/07/2020	1,19%	0,18	15,30	15,31	14,73	16,00	102K	47
29/07/2020	2,51%	0,37	15,12	14,75	14,74	15,21	81K	38
28/07/2020	-0,61%	-0,09	14,75	14,58	14,00	14,95	84K	34
27/07/2020	-1,66%	-0,25	14,84	15,64	14,66	15,64	138K	57
24/07/2020	1,62%	0,24	15,09	14,75	14,60	15,38	66K	29
23/07/2020	-3,26%	-0,50	14,85	15,50	14,75	15,50	151K	61
22/07/2020	-0,65%	-0,10	15,35	15,19	15,04	15,59	84K	36
21/07/2020	-0,26%	-0,04	15,45	15,52	14,77	15,69	255K	103
20/07/2020	12,00%	1,66	15,49	14,03	14,03	15,49	247K	109
17/07/2020	5,49%	0,72	13,83	13,30	13,30	13,99	198K	87
16/07/2020	-2,38%	-0,32	13,11	13,38	12,51	13,38	126K	51
15/07/2020	0,22%	0,03	13,43	13,56	13,10	13,62	142K	64
14/07/2020	1,52%	0,20	13,40	13,03	13,00	13,65	200K	60
13/07/2020	-2,08%	-0,28	13,20	13,80	13,20	13,80	308K	129
10/07/2020	-	-	13,48	13,35	13,16	13,51	52K	24

Date,Open,High,Low,Close,Volume
22-Jan-21,12.35,12.40,12.15,12.37,164141
21-Jan-21,12.43,12.50,12.30,12.40,258328
20-Jan-21,12.73,12.83,12.40,12.50,384256
19-Jan-21,12.85,12.90,12.50,12.87,286841
18-Jan-21,12.70,12.95,12.70,12.76,228267
15-Jan-21,13.14,13.14,12.60,12.70,587308
14-Jan-21,13.12,13.15,12.80,13.14,217532
13-Jan-21,12.98,13.12,12.41,13.12,406988
12-Jan-21,12.90,13.29,12.70,12.88,314256
11-Jan-21,13.01,13.18,12.71,12.75,309731
08-Jan-21,12.50,13.16,12.50,12.90,330476
07-Jan-21,12.29,12.64,12.00,12.37,353632
06-Jan-21,12.87,12.87,12.32,12.45,599664
05-Jan-21,13.03,13.03,12.51,12.87,480340
04-Jan-21,13.44,13.64,12.86,13.00,955200
30-Dec-20,13.51,13.70,13.17,13.34,181711
29-Dec-20,13.23,13.68,13.23,13.50,153455
28-Dec-20,13.26,13.31,13.00,13.19,282814
23-Dec-20,13.10,13.29,13.05,13.15,70907
22-Dec-20,13.15,13.50,12.85,13.05,236386
21-Dec-20,13.31,13.50,12.81,13.14,208576
18-Dec-20,13.69,13.76,13.30,13.44,115861
17-Dec-20,13.74,14.11,13.40,13.52,163890
16-Dec-20,13.43,13.84,13.40,13.74,85197
15-Dec-20,13.70,13.70,13.36,13.64,86554
14-Dec-20,13.67,14.50,13.40,13.54,268107
11-Dec-20,13.22,13.74,13.02,13.38,302669
10-Dec-20,12.80,13.43,12.80,13.38,322586
09-Dec-20,12.90,13.00,12.66,12.80,219175
08-Dec-20,12.99,13.03,12.76,12.90,293620
07-Dec-20,13.30,13.30,12.76,12.97,667246
04-Dec-20,13.50,13.50,13.13,13.20,234636
03-Dec-20,13.27,13.28,13.07,13.26,122760
02-Dec-20,13.05,13.24,13.04,13.23,243335
01-Dec-20,12.90,13.13,12.72,12.95,150202
30-Nov-20,12.92,13.22,12.60,12.88,330603
27-Nov-20,13.23,13.23,12.59,12.91,200918
26-Nov-20,13.30,13.36,12.95,13.26,290291
25-Nov-20,12.99,13.30,12.90,13.30,522609
24-Nov-20,12.70,13.04,12.70,12.96,386390
23-Nov-20,12.69,12.80,12.52,12.59,172093
20-Nov-20,12.68,12.85,12.59,12.59,271463
19-Nov-20,12.70,12.75,12.60,12.67,218554
18-Nov-20,12.94,12.94,12.50,12.57,548887
17-Nov-20,13.14,13.31,12.92,13.31,1259142
16-Nov-20,12.70,13.25,12.70,13.13,766402
13-Nov-20,12.30,12.60,12.19,12.51,339370
12-Nov-20,12.45,12.45,11.90,12.00,137328
11-Nov-20,12.70,12.70,12.40,12.45,42639
10-Nov-20,12.30,12.87,12.30,12.70,99174
09-Nov-20,12.48,12.90,12.31,12.42,419909
06-Nov-20,12.40,12.44,12.10,12.44,76115
05-Nov-20,12.30,12.40,12.21,12.33,102222
04-Nov-20,11.90,12.20,11.90,12.19,62775
03-Nov-20,12.01,12.12,11.80,11.80,175636
30-Oct-20,11.90,12.00,11.80,11.88,53464
29-Oct-20,12.00,12.10,11.70,12.10,146871
28-Oct-20,12.15,12.15,11.85,12.10,142697
27-Oct-20,12.20,12.40,12.10,12.30,102956
26-Oct-20,12.20,12.27,12.01,12.13,49835
23-Oct-20,12.31,12.38,12.08,12.08,81687
22-Oct-20,12.30,12.40,12.12,12.40,104063
21-Oct-20,12.20,12.50,12.10,12.35,178072
20-Oct-20,12.02,12.20,12.00,12.14,55570
19-Oct-20,11.99,12.20,11.80,12.10,148300
16-Oct-20,12.06,12.20,11.84,11.99,143354
15-Oct-20,12.20,12.20,12.00,12.12,52036
14-Oct-20,12.30,12.34,12.20,12.24,29472
13-Oct-20,12.00,12.27,11.90,12.27,121967
09-Oct-20,12.31,12.31,12.00,12.00,141271
08-Oct-20,12.21,12.39,12.00,12.31,56062
07-Oct-20,12.07,12.49,12.00,12.30,73039
06-Oct-20,11.94,12.36,11.90,12.19,109262
05-Oct-20,12.00,12.10,11.80,12.00,149928
02-Oct-20,11.90,12.30,11.70,12.00,89777
01-Oct-20,11.80,12.06,11.60,12.00,94476
30-Sep-20,11.80,11.90,11.52,11.90,82607
29-Sep-20,11.92,12.00,11.70,11.80,61749
28-Sep-20,12.40,12.46,11.90,11.92,67554
25-Sep-20,12.15,12.30,12.01,12.30,32840
24-Sep-20,12.07,12.34,12.01,12.16,38797
23-Sep-20,12.10,12.20,11.80,12.07,37232
22-Sep-20,11.80,11.99,11.77,11.99,56963
21-Sep-20,11.77,12.05,11.51,12.00,117698
18-Sep-20,12.10,12.13,11.79,11.94,156604
17-Sep-20,12.10,12.15,11.80,12.10,85194
16-Sep-20,12.05,12.30,12.05,12.11,45223
15-Sep-20,12.23,12.23,12.04,12.05,107895
14-Sep-20,12.32,12.39,12.00,12.39,95937
11-Sep-20,12.35,12.49,11.80,12.20,159862
10-Sep-20,12.70,12.79,12.25,12.30,222703
09-Sep-20,12.90,12.90,12.55,12.80,80234
08-Sep-20,12.81,13.15,12.74,12.90,66990
04-Sep-20,13.15,13.15,12.70,13.11,125453
03-Sep-20,12.99,13.07,12.65,12.95,129714
02-Sep-20,12.90,13.00,12.77,12.90,87645
01-Sep-20,12.80,12.98,12.75,12.98,83549
31-Aug-20,13.01,13.10,12.75,12.75,182889
28-Aug-20,13.02,13.45,12.90,13.18,55211
27-Aug-20,13.23,13.23,12.90,13.01,107682
26-Aug-20,13.67,13.67,13.06,13.16,243689
25-Aug-20,13.75,13.90,13.45,13.53,153018
24-Aug-20,13.55,13.66,13.33,13.66,248672
21-Aug-20,13.90,14.14,13.49,13.77,98269
20-Aug-20,13.33,13.95,13.28,13.95,111155
19-Aug-20,14.02,14.05,13.52,13.78,123227
18-Aug-20,14.12,14.48,13.44,14.36,48992
17-Aug-20,13.82,14.36,13.30,13.88,121043
14-Aug-20,14.00,14.28,13.69,13.74,97880
13-Aug-20,14.00,14.40,13.52,13.90,192939
12-Aug-20,14.64,14.74,13.78,14.05,155580
11-Aug-20,14.54,14.85,14.53,14.59,93990
10-Aug-20,14.60,14.65,14.23,14.53,124493
07-Aug-20,14.81,15.27,14.35,14.41,255957
06-Aug-20,16.20,16.59,14.64,15.15,803619
05-Aug-20,15.29,15.50,14.25,15.07,119820
04-Aug-20,15.25,15.32,14.00,15.27,94402
03-Aug-20,14.96,15.30,14.80,14.95,74882
31-Jul-20,15.15,15.65,14.02,15.01,46801
30-Jul-20,15.31,16.00,14.73,15.30,102400
29-Jul-20,14.75,15.21,14.74,15.12,81023
28-Jul-20,14.58,14.95,14.00,14.75,83581
27-Jul-20,15.64,15.64,14.66,14.84,137518
24-Jul-20,14.75,15.38,14.60,15.09,65963
23-Jul-20,15.50,15.50,14.75,14.85,150564
22-Jul-20,15.19,15.59,15.04,15.35,83660
21-Jul-20,15.52,15.69,14.77,15.45,255103
20-Jul-20,14.03,15.49,14.03,15.49,247470
17-Jul-20,13.30,13.99,13.30,13.83,197683
16-Jul-20,13.38,13.38,12.51,13.11,125539
15-Jul-20,13.56,13.62,13.10,13.43,141534
14-Jul-20,13.03,13.65,13.00,13.40,200299
13-Jul-20,13.80,13.80,13.20,13.20,308187
10-Jul-20,13.35,13.51,13.16,13.48,52237

*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: SULA4

cotações, gráficos e mais...