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
10/07/2020	0,97%	0,13	13,48	13,35	13,16	13,51	52K	24
09/07/2020	-0,30%	-0,04	13,35	13,80	13,05	13,80	117K	59
08/07/2020	0,45%	0,06	13,39	13,64	13,23	13,80	71K	34
07/07/2020	-0,30%	-0,04	13,33	13,48	13,02	13,48	142K	76
06/07/2020	1,44%	0,19	13,37	13,50	13,26	14,06	680K	278
03/07/2020	4,85%	0,61	13,18	12,61	12,45	13,35	272K	122
02/07/2020	1,37%	0,17	12,57	12,54	12,33	12,70	95K	50
01/07/2020	0,98%	0,12	12,40	12,29	12,20	12,55	65K	35
30/06/2020	0,66%	0,08	12,28	12,15	12,00	12,40	61K	37
29/06/2020	1,58%	0,19	12,20	12,20	11,90	12,32	52K	26
26/06/2020	-2,60%	-0,32	12,01	12,40	11,97	12,40	52K	30

25/06/2020	3,61%	0,43	12,33	11,90	11,80	12,33	103K	48
24/06/2020	-1,00%	-0,12	11,90	12,02	11,65	12,03	72K	42
23/06/2020	0,17%	0,02	12,02	12,10	11,95	12,39	276K	104
22/06/2020	-3,15%	-0,39	12,00	12,21	11,90	12,82	223K	124
19/06/2020	4,47%	0,53	12,39	12,00	12,00	12,80	452K	187
18/06/2020	3,49%	0,40	11,86	11,45	11,21	12,49	286K	93
17/06/2020	-1,97%	-0,23	11,46	11,68	11,46	11,97	328K	162
16/06/2020	-1,35%	-0,16	11,69	12,37	11,34	12,37	252K	119
15/06/2020	-2,23%	-0,27	11,85	12,12	11,85	12,49	337K	127
12/06/2020	-2,26%	-0,28	12,12	12,00	11,80	12,51	164K	67
10/06/2020	-1,20%	-0,15	12,40	12,46	12,40	12,99	108K	56
09/06/2020	0,80%	0,10	12,55	12,81	12,38	12,81	51K	34
08/06/2020	0,57%	0,07	12,45	12,80	12,45	13,48	283K	142
05/06/2020	-2,21%	-0,28	12,38	13,34	12,20	13,35	110K	52
04/06/2020	-1,02%	-0,13	12,66	12,50	12,50	13,19	160K	65
03/06/2020	3,23%	0,40	12,79	12,25	12,03	13,18	143K	64
02/06/2020	1,23%	0,15	12,39	12,25	12,25	12,75	47K	26
01/06/2020	-1,29%	-0,16	12,24	12,40	12,24	12,60	46K	29
29/05/2020	0,81%	0,10	12,40	11,90	11,62	12,40	75K	45
28/05/2020	6,13%	0,71	12,30	11,55	11,55	12,38	77K	36
27/05/2020	1,13%	0,13	11,59	12,05	11,56	12,10	28K	19
26/05/2020	-0,43%	-0,05	11,46	11,99	11,46	12,30	98K	62
25/05/2020	4,54%	0,50	11,51	11,42	11,42	11,96	176K	72
22/05/2020	-5,90%	-0,69	11,01	11,50	11,01	11,70	85K	50
21/05/2020	4,19%	0,47	11,70	11,30	11,20	11,85	116K	52
20/05/2020	-1,06%	-0,12	11,23	11,00	10,51	11,68	45K	30
19/05/2020	2,81%	0,31	11,35	11,03	11,03	11,35	50K	32
18/05/2020	7,81%	0,80	11,04	10,20	10,20	11,05	104K	66
15/05/2020	0,39%	0,04	10,24	10,10	9,67	10,30	109K	77
14/05/2020	-4,85%	-0,52	10,20	10,22	9,48	10,43	253K	163
13/05/2020	-5,55%	-0,63	10,72	11,25	10,66	11,37	44K	39
12/05/2020	-0,53%	-0,06	11,35	11,60	11,35	11,80	75K	35
11/05/2020	-1,81%	-0,21	11,41	11,60	11,41	11,80	36K	20
08/05/2020	-2,68%	-0,32	11,62	11,72	11,51	11,72	49K	24
07/05/2020	-2,69%	-0,33	11,94	12,01	11,68	12,50	64K	38
06/05/2020	2,16%	0,26	12,27	11,99	11,61	12,59	35K	21
05/05/2020	1,78%	0,21	12,01	11,85	11,51	12,13	52K	30
04/05/2020	-2,56%	-0,31	11,80	11,71	11,50	11,80	70K	45
30/04/2020	-8,26%	-1,09	12,11	12,49	12,07	12,65	61K	42
29/04/2020	3,29%	0,42	13,20	12,60	12,51	13,20	64K	33
28/04/2020	5,88%	0,71	12,78	12,40	11,90	13,15	131K	63
27/04/2020	4,50%	0,52	12,07	12,45	11,60	12,45	64K	33
24/04/2020	-2,94%	-0,35	11,55	11,86	10,67	11,99	214K	106
23/04/2020	-3,88%	-0,48	11,90	12,76	11,86	12,76	146K	71
22/04/2020	-0,08%	-0,01	12,38	12,50	11,56	12,65	308K	129
20/04/2020	3,51%	0,42	12,39	11,97	11,51	12,50	79K	46
17/04/2020	2,84%	0,33	11,97	11,99	11,54	12,00	32K	19
16/04/2020	-3,08%	-0,37	11,64	12,00	11,40	12,00	47K	28
15/04/2020	-3,92%	-0,49	12,01	12,50	11,40	12,50	94K	51
14/04/2020	6,93%	0,81	12,50	11,68	11,68	12,80	74K	37
13/04/2020	3,91%	0,44	11,69	11,25	11,08	11,85	56K	33
09/04/2020	-2,26%	-0,26	11,25	12,00	11,01	12,26	96K	53
08/04/2020	0,09%	0,01	11,51	12,00	11,21	12,20	124K	51
07/04/2020	5,50%	0,60	11,50	11,20	11,20	13,30	157K	64
06/04/2020	21,11%	1,90	10,90	9,70	9,70	10,99	98K	54
03/04/2020	-4,26%	-0,40	9,00	9,50	8,71	9,50	57K	37
02/04/2020	-1,47%	-0,14	9,40	9,50	9,21	9,70	59K	42
01/04/2020	-0,10%	-0,01	9,54	9,50	9,10	9,55	44K	32
31/03/2020	-5,45%	-0,55	9,55	10,10	9,55	10,11	71K	43
30/03/2020	-2,42%	-0,25	10,10	10,01	10,00	10,78	74K	38
27/03/2020	-2,36%	-0,25	10,35	10,60	9,80	10,94	59K	39
26/03/2020	8,72%	0,85	10,60	9,90	9,43	10,84	96K	57
25/03/2020	11,05%	0,97	9,75	8,78	8,73	9,75	52K	29
24/03/2020	13,00%	1,01	8,78	8,69	8,65	9,30	55K	38
23/03/2020	-5,24%	-0,43	7,77	8,25	7,50	8,45	37K	28
20/03/2020	0,00%	0,00	8,20	8,20	8,16	9,00	31K	27
19/03/2020	9,33%	0,70	8,20	7,50	7,20	8,20	49K	25
18/03/2020	-15,25%	-1,35	7,50	8,50	7,00	8,50	93K	81
17/03/2020	-1,99%	-0,18	8,85	9,07	8,81	9,31	39K	33
16/03/2020	-21,48%	-2,47	9,03	11,01	9,00	11,01	172K	113
13/03/2020	14,31%	1,44	11,50	11,50	10,10	12,00	80K	35
12/03/2020	-12,60%	-1,45	10,06	10,99	9,50	10,99	44K	25
11/03/2020	-4,00%	-0,48	11,51	12,00	11,00	12,00	94K	44
10/03/2020	-9,17%	-1,21	11,99	13,99	11,56	13,99	285K	129
09/03/2020	-5,58%	-0,78	13,20	12,01	12,01	13,48	29K	17
06/03/2020	0,50%	0,07	13,98	13,90	13,30	13,98	16K	8
05/03/2020	-5,63%	-0,83	13,91	14,25	13,91	14,30	32K	16
04/03/2020	3,58%	0,51	14,74	14,30	14,30	14,74	9K	5
03/03/2020	-3,53%	-0,52	14,23	14,75	14,01	14,99	72K	34
02/03/2020	1,44%	0,21	14,75	15,42	14,40	15,65	65K	30
28/02/2020	-6,79%	-1,06	14,54	15,29	14,29	15,29	62K	30
27/02/2020	-0,64%	-0,10	15,60	14,55	14,33	16,08	37K	21
26/02/2020	-6,32%	-1,06	15,70	16,70	15,58	16,70	29K	15
21/02/2020	-0,24%	-0,04	16,76	17,10	15,75	17,70	86K	34
20/02/2020	-3,39%	-0,59	16,80	17,05	16,74	17,05	19K	11
19/02/2020	1,40%	0,24	17,39	17,16	17,09	17,39	22K	11
18/02/2020	-3,27%	-0,58	17,15	17,11	16,89	17,35	32K	15
17/02/2020	4,17%	0,71	17,73	17,73	17,73	17,73	2K	1
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	-	-	15,20	14,90	14,85	15,27	17K	8

Date,Open,High,Low,Close,Volume
10-Jul-20,13.35,13.51,13.16,13.48,52237
09-Jul-20,13.80,13.80,13.05,13.35,117205
08-Jul-20,13.64,13.80,13.23,13.39,71367
07-Jul-20,13.48,13.48,13.02,13.33,141682
06-Jul-20,13.50,14.06,13.26,13.37,680369
03-Jul-20,12.61,13.35,12.45,13.18,272468
02-Jul-20,12.54,12.70,12.33,12.57,95477
01-Jul-20,12.29,12.55,12.20,12.40,64618
30-Jun-20,12.15,12.40,12.00,12.28,61069
29-Jun-20,12.20,12.32,11.90,12.20,51886
26-Jun-20,12.40,12.40,11.97,12.01,52272
25-Jun-20,11.90,12.33,11.80,12.33,103217
24-Jun-20,12.02,12.03,11.65,11.90,72368
23-Jun-20,12.10,12.39,11.95,12.02,276385
22-Jun-20,12.21,12.82,11.90,12.00,222997
19-Jun-20,12.00,12.80,12.00,12.39,452497
18-Jun-20,11.45,12.49,11.21,11.86,286388
17-Jun-20,11.68,11.97,11.46,11.46,327538
16-Jun-20,12.37,12.37,11.34,11.69,251884
15-Jun-20,12.12,12.49,11.85,11.85,336920
12-Jun-20,12.00,12.51,11.80,12.12,164208
10-Jun-20,12.46,12.99,12.40,12.40,108302
09-Jun-20,12.81,12.81,12.38,12.55,51214
08-Jun-20,12.80,13.48,12.45,12.45,283180
05-Jun-20,13.34,13.35,12.20,12.38,109636
04-Jun-20,12.50,13.19,12.50,12.66,159665
03-Jun-20,12.25,13.18,12.03,12.79,142693
02-Jun-20,12.25,12.75,12.25,12.39,47323
01-Jun-20,12.40,12.60,12.24,12.24,46097
29-May-20,11.90,12.40,11.62,12.40,74737
28-May-20,11.55,12.38,11.55,12.30,76982
27-May-20,12.05,12.10,11.56,11.59,28165
26-May-20,11.99,12.30,11.46,11.46,98065
25-May-20,11.42,11.96,11.42,11.51,175643
22-May-20,11.50,11.70,11.01,11.01,85386
21-May-20,11.30,11.85,11.20,11.70,115746
20-May-20,11.00,11.68,10.51,11.23,44917
19-May-20,11.03,11.35,11.03,11.35,50446
18-May-20,10.20,11.05,10.20,11.04,104454
15-May-20,10.10,10.30,9.67,10.24,108965
14-May-20,10.22,10.43,9.48,10.20,253322
13-May-20,11.25,11.37,10.66,10.72,43859
12-May-20,11.60,11.80,11.35,11.35,74778
11-May-20,11.60,11.80,11.41,11.41,36041
08-May-20,11.72,11.72,11.51,11.62,48936
07-May-20,12.01,12.50,11.68,11.94,63701
06-May-20,11.99,12.59,11.61,12.27,34729
05-May-20,11.85,12.13,11.51,12.01,51638
04-May-20,11.71,11.80,11.50,11.80,69775
30-Apr-20,12.49,12.65,12.07,12.11,60754
29-Apr-20,12.60,13.20,12.51,13.20,63651
28-Apr-20,12.40,13.15,11.90,12.78,131362
27-Apr-20,12.45,12.45,11.60,12.07,63831
24-Apr-20,11.86,11.99,10.67,11.55,213980
23-Apr-20,12.76,12.76,11.86,11.90,146239
22-Apr-20,12.50,12.65,11.56,12.38,307613
20-Apr-20,11.97,12.50,11.51,12.39,79433
17-Apr-20,11.99,12.00,11.54,11.97,32222
16-Apr-20,12.00,12.00,11.40,11.64,47197
15-Apr-20,12.50,12.50,11.40,12.01,93807
14-Apr-20,11.68,12.80,11.68,12.50,74107
13-Apr-20,11.25,11.85,11.08,11.69,55777
09-Apr-20,12.00,12.26,11.01,11.25,95685
08-Apr-20,12.00,12.20,11.21,11.51,123813
07-Apr-20,11.20,13.30,11.20,11.50,156710
06-Apr-20,9.70,10.99,9.70,10.90,98021
03-Apr-20,9.50,9.50,8.71,9.00,56905
02-Apr-20,9.50,9.70,9.21,9.40,59367
01-Apr-20,9.50,9.55,9.10,9.54,43567
31-Mar-20,10.10,10.11,9.55,9.55,71061
30-Mar-20,10.01,10.78,10.00,10.10,73512
27-Mar-20,10.60,10.94,9.80,10.35,59445
26-Mar-20,9.90,10.84,9.43,10.60,95867
25-Mar-20,8.78,9.75,8.73,9.75,51591
24-Mar-20,8.69,9.30,8.65,8.78,55092
23-Mar-20,8.25,8.45,7.50,7.77,37375
20-Mar-20,8.20,9.00,8.16,8.20,31458
19-Mar-20,7.50,8.20,7.20,8.20,49301
18-Mar-20,8.50,8.50,7.00,7.50,92701
17-Mar-20,9.07,9.31,8.81,8.85,38763
16-Mar-20,11.01,11.01,9.00,9.03,172387
13-Mar-20,11.50,12.00,10.10,11.50,79875
12-Mar-20,10.99,10.99,9.50,10.06,43628
11-Mar-20,12.00,12.00,11.00,11.51,93973
10-Mar-20,13.99,13.99,11.56,11.99,284904
09-Mar-20,12.01,13.48,12.01,13.20,29191
06-Mar-20,13.90,13.98,13.30,13.98,16412
05-Mar-20,14.25,14.30,13.91,13.91,32346
04-Mar-20,14.30,14.74,14.30,14.74,8668
03-Mar-20,14.75,14.99,14.01,14.23,72230
02-Mar-20,15.42,15.65,14.40,14.75,65161
28-Feb-20,15.29,15.29,14.29,14.54,61914
27-Feb-20,14.55,16.08,14.33,15.60,37234
26-Feb-20,16.70,16.70,15.58,15.70,29026
21-Feb-20,17.10,17.70,15.75,16.76,85947
20-Feb-20,17.05,17.05,16.74,16.80,18621
19-Feb-20,17.16,17.39,17.09,17.39,22408
18-Feb-20,17.11,17.35,16.89,17.15,32465
17-Feb-20,17.73,17.73,17.73,17.73,1773
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...