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
17/09/2021	0,44%	0,04	9,14	9,09	8,95	9,14	322K	199
16/09/2021	-1,19%	-0,11	9,10	9,25	9,03	9,29	402K	215
15/09/2021	-3,15%	-0,30	9,21	9,56	9,13	9,56	379K	278
14/09/2021	0,00%	0,00	9,51	9,52	9,37	9,64	174K	122
13/09/2021	3,82%	0,35	9,51	9,29	9,26	9,59	228K	160
10/09/2021	-1,40%	-0,13	9,16	9,33	9,12	9,39	385K	294
09/09/2021	2,65%	0,24	9,29	9,12	8,95	9,30	285K	237
08/09/2021	-2,27%	-0,21	9,05	9,21	8,82	9,21	456K	307
06/09/2021	2,89%	0,26	9,26	8,90	8,90	9,26	177K	122
03/09/2021	0,00%	0,00	9,00	8,96	8,80	9,05	401K	304
02/09/2021	-2,49%	-0,23	9,00	9,11	8,92	9,16	654K	508

01/09/2021	-1,81%	-0,17	9,23	9,36	9,11	9,45	389K	309
31/08/2021	-1,98%	-0,19	9,40	9,59	9,30	9,98	350K	209
30/08/2021	2,02%	0,19	9,59	9,40	9,35	9,60	116K	73
27/08/2021	0,11%	0,01	9,40	9,39	9,32	9,53	146K	88
26/08/2021	-2,69%	-0,26	9,39	9,66	9,35	9,66	218K	153
25/08/2021	-0,82%	-0,08	9,65	9,79	9,56	9,80	74K	64
24/08/2021	2,96%	0,28	9,73	9,55	9,55	9,79	204K	132
23/08/2021	-0,74%	-0,07	9,45	9,51	9,31	9,55	197K	138
20/08/2021	3,70%	0,34	9,52	9,14	9,02	9,65	391K	224
19/08/2021	0,11%	0,01	9,18	9,01	8,93	9,19	229K	159
18/08/2021	-0,43%	-0,04	9,17	9,21	9,02	9,35	347K	224
17/08/2021	-0,97%	-0,09	9,21	9,27	8,99	9,27	493K	262
16/08/2021	-1,59%	-0,15	9,30	9,49	9,25	9,59	289K	171
13/08/2021	1,72%	0,16	9,45	9,29	9,10	9,45	287K	197
12/08/2021	1,98%	0,18	9,29	9,00	8,90	9,33	418K	272
11/08/2021	-0,11%	-0,01	9,11	9,12	8,95	9,16	374K	278
10/08/2021	-1,94%	-0,18	9,12	9,38	9,10	9,38	501K	348
09/08/2021	-1,27%	-0,12	9,30	9,32	9,24	9,45	334K	209
06/08/2021	0,96%	0,09	9,42	9,22	9,18	9,49	376K	196
05/08/2021	0,32%	0,03	9,33	9,37	9,20	9,49	382K	259
04/08/2021	-3,12%	-0,30	9,30	9,56	9,16	9,56	1M	757
03/08/2021	-2,54%	-0,25	9,60	9,85	9,55	9,85	675K	435
02/08/2021	0,31%	0,03	9,85	9,87	9,60	9,90	421K	270
30/07/2021	-0,51%	-0,05	9,82	9,87	9,61	9,93	865K	557
29/07/2021	-1,89%	-0,19	9,87	10,07	9,87	10,07	525K	302
28/07/2021	1,62%	0,16	10,06	9,87	9,85	10,12	232K	141
27/07/2021	-1,79%	-0,18	9,90	10,07	9,86	10,15	567K	399
26/07/2021	0,30%	0,03	10,08	10,06	10,01	10,17	143K	90
23/07/2021	-1,28%	-0,13	10,05	10,18	10,00	10,18	433K	233
22/07/2021	0,00%	0,00	10,18	10,12	9,98	10,22	432K	280
21/07/2021	0,30%	0,03	10,18	10,18	10,05	10,20	300K	184
20/07/2021	-0,10%	-0,01	10,15	10,15	10,07	10,22	251K	143
19/07/2021	-0,39%	-0,04	10,16	10,20	10,03	10,20	392K	259
16/07/2021	-2,21%	-0,23	10,20	10,43	10,13	10,44	688K	428
15/07/2021	-2,43%	-0,26	10,43	10,77	10,32	10,78	418K	263
14/07/2021	0,38%	0,04	10,69	10,65	10,65	10,87	122K	67
13/07/2021	0,38%	0,04	10,65	10,44	10,30	10,88	378K	193
12/07/2021	4,12%	0,42	10,61	10,11	10,10	10,61	302K	182
08/07/2021	-3,96%	-0,42	10,19	10,54	10,18	10,57	437K	295
07/07/2021	1,34%	0,14	10,61	10,48	10,30	10,68	235K	148
06/07/2021	-2,06%	-0,22	10,47	10,58	10,40	10,62	248K	158
05/07/2021	-0,47%	-0,05	10,69	10,99	10,51	10,99	312K	217
02/07/2021	-0,37%	-0,04	10,74	10,90	10,56	11,16	200K	127
01/07/2021	-1,73%	-0,19	10,78	11,25	10,72	11,25	256K	125
30/06/2021	-1,08%	-0,12	10,97	10,92	10,80	11,11	338K	188
29/06/2021	0,54%	0,06	11,09	11,03	10,90	11,09	353K	176
28/06/2021	-1,78%	-0,20	11,03	11,09	10,78	11,12	476K	214
25/06/2021	-0,97%	-0,11	11,23	11,38	10,68	11,38	834K	403
24/06/2021	-0,18%	-0,02	11,34	11,54	11,19	11,58	258K	169
23/06/2021	0,18%	0,02	11,36	11,38	11,08	11,43	259K	124
22/06/2021	0,62%	0,07	11,34	11,33	11,19	11,37	113K	73
21/06/2021	-0,35%	-0,04	11,27	11,44	11,08	11,45	155K	89
18/06/2021	-0,79%	-0,09	11,31	11,45	11,10	11,53	220K	116
17/06/2021	-1,47%	-0,17	11,40	11,68	11,30	11,88	583K	281
16/06/2021	4,90%	0,54	11,57	11,18	11,18	11,85	770K	411
15/06/2021	3,47%	0,37	11,03	10,67	10,67	11,04	680K	301
14/06/2021	-0,19%	-0,02	10,66	10,81	10,51	10,81	518K	227
11/06/2021	-1,39%	-0,15	10,68	10,79	10,63	10,90	352K	186
10/06/2021	1,31%	0,14	10,83	10,71	10,64	10,87	446K	182
09/06/2021	1,33%	0,14	10,69	10,67	10,50	10,73	190K	113
08/06/2021	-1,59%	-0,17	10,55	10,74	10,55	10,79	497K	316
07/06/2021	0,47%	0,05	10,72	10,69	10,65	10,86	685K	365
04/06/2021	-0,28%	-0,03	10,67	10,60	10,57	10,71	1M	723
02/06/2021	-2,19%	-0,24	10,70	10,96	10,50	10,96	1M	583
01/06/2021	0,74%	0,08	10,94	10,89	10,75	10,95	493K	245
31/05/2021	0,93%	0,10	10,86	10,80	10,32	10,95	730K	289
28/05/2021	3,56%	0,37	10,76	10,56	10,40	10,92	777K	434
27/05/2021	1,96%	0,20	10,39	10,20	10,20	10,75	735K	400
26/05/2021	1,80%	0,18	10,19	10,02	9,98	10,20	421K	206
25/05/2021	0,30%	0,03	10,01	9,98	9,92	10,19	743K	436
24/05/2021	1,01%	0,10	9,98	9,93	9,83	9,99	460K	298
21/05/2021	-1,20%	-0,12	9,88	10,01	9,83	10,14	851K	543
20/05/2021	0,30%	0,03	10,00	9,97	9,86	10,00	398K	245
19/05/2021	-0,60%	-0,06	9,97	10,01	9,85	10,05	1M	645
18/05/2021	-1,96%	-0,20	10,03	10,26	10,00	10,26	1M	613
17/05/2021	-1,63%	-0,17	10,23	10,40	10,08	10,44	360K	204
14/05/2021	0,48%	0,05	10,40	10,45	10,27	10,68	234K	126
13/05/2021	-1,24%	-0,13	10,35	10,35	10,29	10,48	260K	146
12/05/2021	-2,42%	-0,26	10,48	10,60	10,25	10,85	395K	244
11/05/2021	1,51%	0,16	10,74	10,60	10,36	10,85	317K	153
10/05/2021	-2,58%	-0,28	10,58	10,90	10,53	10,90	321K	197
07/05/2021	2,55%	0,27	10,86	10,59	10,59	10,90	341K	181
06/05/2021	0,19%	0,02	10,59	10,57	10,45	10,65	195K	119
05/05/2021	2,52%	0,26	10,57	10,32	10,30	10,66	565K	297
04/05/2021	0,00%	0,00	10,31	10,34	10,21	10,34	366K	176
03/05/2021	1,08%	0,11	10,31	10,21	10,12	10,34	407K	242
30/04/2021	-1,92%	-0,20	10,20	10,44	10,12	10,49	463K	275
29/04/2021	1,07%	0,11	10,40	10,30	10,25	10,46	360K	181
28/04/2021	0,98%	0,10	10,29	10,25	10,04	10,37	497K	251
27/04/2021	-1,74%	-0,18	10,19	10,37	10,18	10,40	135K	99
26/04/2021	0,68%	0,07	10,37	10,35	10,21	10,41	266K	137
23/04/2021	3,31%	0,33	10,30	10,10	10,00	10,40	774K	420
22/04/2021	-2,64%	-0,27	9,97	10,25	9,95	10,41	714K	381
20/04/2021	1,29%	0,13	10,24	10,15	10,00	10,27	495K	289
19/04/2021	1,20%	0,12	10,11	9,99	9,99	10,37	651K	339
16/04/2021	0,91%	0,09	9,99	9,99	9,75	9,99	1M	694
15/04/2021	-1,88%	-0,19	9,90	10,09	9,90	10,19	2M	946
14/04/2021	-3,90%	-0,41	10,09	10,50	10,09	10,51	2M	1.120
13/04/2021	0,86%	0,09	10,50	10,40	10,22	10,55	309K	178
12/04/2021	-1,79%	-0,19	10,41	10,60	10,40	10,60	363K	222
09/04/2021	-0,38%	-0,04	10,60	10,70	10,42	10,85	311K	175
08/04/2021	-1,39%	-0,15	10,64	10,70	10,64	10,80	318K	171
07/04/2021	1,79%	0,19	10,79	10,60	10,60	10,90	278K	168
06/04/2021	2,61%	0,27	10,60	10,36	10,35	10,80	578K	303
05/04/2021	0,19%	0,02	10,33	10,40	10,15	10,55	410K	266
01/04/2021	-4,80%	-0,52	10,31	10,80	10,22	10,80	1M	774
31/03/2021	-1,10%	-0,12	10,83	10,97	10,50	11,01	460K	310
30/03/2021	-1,26%	-0,14	10,95	10,72	10,40	10,95	516K	299
29/03/2021	-4,23%	-0,49	11,09	11,40	10,92	11,40	679K	413
26/03/2021	-0,17%	-0,02	11,58	11,61	11,21	11,80	445K	217
25/03/2021	-2,93%	-0,35	11,60	11,96	11,50	11,96	319K	179
24/03/2021	-1,97%	-0,24	11,95	12,21	11,75	12,22	187K	91
23/03/2021	1,58%	0,19	12,19	12,00	11,98	12,41	199K	109
22/03/2021	0,00%	0,00	12,00	12,14	11,64	12,17	335K	171
19/03/2021	8,40%	0,93	12,00	11,10	11,10	12,19	850K	403
18/03/2021	0,45%	0,05	11,07	11,10	10,83	11,55	876K	368
17/03/2021	7,62%	0,78	11,02	10,24	10,11	11,02	520K	274
16/03/2021	-0,19%	-0,02	10,24	10,26	10,03	10,40	173K	115
15/03/2021	2,40%	0,24	10,26	10,03	10,00	10,33	142K	98
12/03/2021	-0,30%	-0,03	10,02	10,02	9,98	10,30	267K	152
11/03/2021	-0,69%	-0,07	10,05	10,05	10,01	10,45	185K	127
10/03/2021	1,50%	0,15	10,12	10,00	9,68	10,18	378K	239
09/03/2021	-	-	9,97	10,00	9,79	10,00	532K	355

Date,Open,High,Low,Close,Volume
17-Sep-21,9.09,9.14,8.95,9.14,322266
16-Sep-21,9.25,9.29,9.03,9.10,401599
15-Sep-21,9.56,9.56,9.13,9.21,378953
14-Sep-21,9.52,9.64,9.37,9.51,173525
13-Sep-21,9.29,9.59,9.26,9.51,228152
10-Sep-21,9.33,9.39,9.12,9.16,384968
09-Sep-21,9.12,9.30,8.95,9.29,285315
08-Sep-21,9.21,9.21,8.82,9.05,456181
06-Sep-21,8.90,9.26,8.90,9.26,177098
03-Sep-21,8.96,9.05,8.80,9.00,400646
02-Sep-21,9.11,9.16,8.92,9.00,654046
01-Sep-21,9.36,9.45,9.11,9.23,388800
31-Aug-21,9.59,9.98,9.30,9.40,349895
30-Aug-21,9.40,9.60,9.35,9.59,115840
27-Aug-21,9.39,9.53,9.32,9.40,146137
26-Aug-21,9.66,9.66,9.35,9.39,217573
25-Aug-21,9.79,9.80,9.56,9.65,74377
24-Aug-21,9.55,9.79,9.55,9.73,204248
23-Aug-21,9.51,9.55,9.31,9.45,197180
20-Aug-21,9.14,9.65,9.02,9.52,390927
19-Aug-21,9.01,9.19,8.93,9.18,228565
18-Aug-21,9.21,9.35,9.02,9.17,346915
17-Aug-21,9.27,9.27,8.99,9.21,493054
16-Aug-21,9.49,9.59,9.25,9.30,288896
13-Aug-21,9.29,9.45,9.10,9.45,287438
12-Aug-21,9.00,9.33,8.90,9.29,417978
11-Aug-21,9.12,9.16,8.95,9.11,374404
10-Aug-21,9.38,9.38,9.10,9.12,501096
09-Aug-21,9.32,9.45,9.24,9.30,333862
06-Aug-21,9.22,9.49,9.18,9.42,375772
05-Aug-21,9.37,9.49,9.20,9.33,382171
04-Aug-21,9.56,9.56,9.16,9.30,1107132
03-Aug-21,9.85,9.85,9.55,9.60,674507
02-Aug-21,9.87,9.90,9.60,9.85,421218
30-Jul-21,9.87,9.93,9.61,9.82,864697
29-Jul-21,10.07,10.07,9.87,9.87,524544
28-Jul-21,9.87,10.12,9.85,10.06,232445
27-Jul-21,10.07,10.15,9.86,9.90,566681
26-Jul-21,10.06,10.17,10.01,10.08,143414
23-Jul-21,10.18,10.18,10.00,10.05,432850
22-Jul-21,10.12,10.22,9.98,10.18,432164
21-Jul-21,10.18,10.20,10.05,10.18,300254
20-Jul-21,10.15,10.22,10.07,10.15,251215
19-Jul-21,10.20,10.20,10.03,10.16,391561
16-Jul-21,10.43,10.44,10.13,10.20,687918
15-Jul-21,10.77,10.78,10.32,10.43,417822
14-Jul-21,10.65,10.87,10.65,10.69,122320
13-Jul-21,10.44,10.88,10.30,10.65,378197
12-Jul-21,10.11,10.61,10.10,10.61,302367
08-Jul-21,10.54,10.57,10.18,10.19,436673
07-Jul-21,10.48,10.68,10.30,10.61,235314
06-Jul-21,10.58,10.62,10.40,10.47,247537
05-Jul-21,10.99,10.99,10.51,10.69,311816
02-Jul-21,10.90,11.16,10.56,10.74,199642
01-Jul-21,11.25,11.25,10.72,10.78,255953
30-Jun-21,10.92,11.11,10.80,10.97,338287
29-Jun-21,11.03,11.09,10.90,11.09,352712
28-Jun-21,11.09,11.12,10.78,11.03,475812
25-Jun-21,11.38,11.38,10.68,11.23,834449
24-Jun-21,11.54,11.58,11.19,11.34,257859
23-Jun-21,11.38,11.43,11.08,11.36,258636
22-Jun-21,11.33,11.37,11.19,11.34,112841
21-Jun-21,11.44,11.45,11.08,11.27,154518
18-Jun-21,11.45,11.53,11.10,11.31,219895
17-Jun-21,11.68,11.88,11.30,11.40,582725
16-Jun-21,11.18,11.85,11.18,11.57,770399
15-Jun-21,10.67,11.04,10.67,11.03,679902
14-Jun-21,10.81,10.81,10.51,10.66,518291
11-Jun-21,10.79,10.90,10.63,10.68,352281
10-Jun-21,10.71,10.87,10.64,10.83,446000
09-Jun-21,10.67,10.73,10.50,10.69,190158
08-Jun-21,10.74,10.79,10.55,10.55,496741
07-Jun-21,10.69,10.86,10.65,10.72,684749
04-Jun-21,10.60,10.71,10.57,10.67,1458116
02-Jun-21,10.96,10.96,10.50,10.70,1029837
01-Jun-21,10.89,10.95,10.75,10.94,493005
31-May-21,10.80,10.95,10.32,10.86,730306
28-May-21,10.56,10.92,10.40,10.76,776710
27-May-21,10.20,10.75,10.20,10.39,734888
26-May-21,10.02,10.20,9.98,10.19,420809
25-May-21,9.98,10.19,9.92,10.01,743118
24-May-21,9.93,9.99,9.83,9.98,459818
21-May-21,10.01,10.14,9.83,9.88,850581
20-May-21,9.97,10.00,9.86,10.00,398470
19-May-21,10.01,10.05,9.85,9.97,1025446
18-May-21,10.26,10.26,10.00,10.03,1010561
17-May-21,10.40,10.44,10.08,10.23,359742
14-May-21,10.45,10.68,10.27,10.40,233523
13-May-21,10.35,10.48,10.29,10.35,260085
12-May-21,10.60,10.85,10.25,10.48,395367
11-May-21,10.60,10.85,10.36,10.74,317135
10-May-21,10.90,10.90,10.53,10.58,320683
07-May-21,10.59,10.90,10.59,10.86,341171
06-May-21,10.57,10.65,10.45,10.59,195248
05-May-21,10.32,10.66,10.30,10.57,564556
04-May-21,10.34,10.34,10.21,10.31,366445
03-May-21,10.21,10.34,10.12,10.31,406988
30-Apr-21,10.44,10.49,10.12,10.20,463108
29-Apr-21,10.30,10.46,10.25,10.40,359564
28-Apr-21,10.25,10.37,10.04,10.29,496919
27-Apr-21,10.37,10.40,10.18,10.19,135275
26-Apr-21,10.35,10.41,10.21,10.37,265933
23-Apr-21,10.10,10.40,10.00,10.30,773986
22-Apr-21,10.25,10.41,9.95,9.97,714498
20-Apr-21,10.15,10.27,10.00,10.24,494830
19-Apr-21,9.99,10.37,9.99,10.11,650853
16-Apr-21,9.99,9.99,9.75,9.99,1019352
15-Apr-21,10.09,10.19,9.90,9.90,1591824
14-Apr-21,10.50,10.51,10.09,10.09,1961485
13-Apr-21,10.40,10.55,10.22,10.50,308770
12-Apr-21,10.60,10.60,10.40,10.41,363089
09-Apr-21,10.70,10.85,10.42,10.60,310920
08-Apr-21,10.70,10.80,10.64,10.64,318251
07-Apr-21,10.60,10.90,10.60,10.79,277778
06-Apr-21,10.36,10.80,10.35,10.60,577698
05-Apr-21,10.40,10.55,10.15,10.33,410030
01-Apr-21,10.80,10.80,10.22,10.31,1289288
31-Mar-21,10.97,11.01,10.50,10.83,460324
30-Mar-21,10.72,10.95,10.40,10.95,516363
29-Mar-21,11.40,11.40,10.92,11.09,678645
26-Mar-21,11.61,11.80,11.21,11.58,445297
25-Mar-21,11.96,11.96,11.50,11.60,318979
24-Mar-21,12.21,12.22,11.75,11.95,186681
23-Mar-21,12.00,12.41,11.98,12.19,199444
22-Mar-21,12.14,12.17,11.64,12.00,334985
19-Mar-21,11.10,12.19,11.10,12.00,849673
18-Mar-21,11.10,11.55,10.83,11.07,875738
17-Mar-21,10.24,11.02,10.11,11.02,519773
16-Mar-21,10.26,10.40,10.03,10.24,172901
15-Mar-21,10.03,10.33,10.00,10.26,142043
12-Mar-21,10.02,10.30,9.98,10.02,266509
11-Mar-21,10.05,10.45,10.01,10.05,184806
10-Mar-21,10.00,10.18,9.68,10.12,377989
09-Mar-21,10.00,10.00,9.79,9.97,532381

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SULA4

cotações, gráficos e mais...