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
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	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	-	-	8,85	9,07	8,81	9,31	39K	33

Date,Open,High,Low,Close,Volume
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
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

*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...