Cotação atual, histórico e gráfico do papel: ISUS11

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 ISUS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	0,95%	0,33	35,10	35,12	34,98	35,17	18K	6
18/04/2024	0,06%	0,02	34,77	35,00	34,77	35,00	174	2
17/04/2024	-0,77%	-0,27	34,75	35,16	34,75	35,16	22K	6
16/04/2024	-1,02%	-0,36	35,02	35,02	35,02	35,14	3K	3
15/04/2024	-1,03%	-0,37	35,38	35,67	35,38	35,75	9K	6
12/04/2024	-1,52%	-0,55	35,75	35,66	35,66	36,16	19K	8
11/04/2024	-0,98%	-0,36	36,30	36,64	36,30	36,64	10K	4
10/04/2024	-2,63%	-0,99	36,66	37,08	36,66	37,09	326K	7
09/04/2024	2,03%	0,75	37,65	36,30	36,30	37,65	338K	8
08/04/2024	1,23%	0,45	36,90	36,85	36,85	37,00	12K	4
05/04/2024	-0,68%	-0,25	36,45	36,67	36,44	36,67	24K	5

04/04/2024	0,41%	0,15	36,70	36,83	36,70	37,19	28K	3
03/04/2024	0,00%	0,00	36,55	36,42	36,30	36,68	12K	5
02/04/2024	-0,14%	-0,05	36,55	36,49	36,43	36,55	6K	5
01/04/2024	-1,08%	-0,40	36,60	36,95	36,60	36,95	8K	7
28/03/2024	-0,13%	-0,05	37,00	37,24	37,00	37,25	11K	3
27/03/2024	0,41%	0,15	37,05	36,90	36,77	37,13	15K	7
26/03/2024	0,41%	0,15	36,90	36,87	36,87	36,98	68K	5
25/03/2024	-0,41%	-0,15	36,75	36,25	36,25	36,99	18K	9
22/03/2024	-1,20%	-0,45	36,90	37,19	36,90	37,19	14K	4
21/03/2024	-0,13%	-0,05	37,35	38,10	37,30	38,10	17K	14
20/03/2024	1,49%	0,55	37,40	37,09	37,00	37,40	112K	8
19/03/2024	0,35%	0,13	36,85	37,01	36,85	37,01	10K	3
18/03/2024	0,05%	0,02	36,72	36,86	36,72	36,86	14K	2
15/03/2024	-0,68%	-0,25	36,70	36,95	36,70	36,95	31K	8
14/03/2024	0,00%	0,00	36,95	36,95	36,95	36,98	7K	4
13/03/2024	0,27%	0,10	36,95	36,90	36,90	37,14	20K	8
12/03/2024	1,10%	0,40	36,85	36,61	36,61	37,00	21K	6
11/03/2024	-0,33%	-0,12	36,45	36,61	36,45	36,61	803	3
08/03/2024	0,47%	0,17	36,57	36,40	36,38	36,67	8K	7
07/03/2024	0,00%	0,00	36,40	36,48	36,26	36,48	6K	5
06/03/2024	0,14%	0,05	36,40	36,01	36,01	36,63	6K	8
05/03/2024	0,28%	0,10	36,35	36,25	36,25	36,57	6K	7
04/03/2024	-1,23%	-0,45	36,25	36,95	36,25	36,95	15K	13
01/03/2024	0,27%	0,10	36,70	36,79	36,70	36,80	9K	7
29/02/2024	-0,81%	-0,30	36,60	37,65	36,56	37,65	17K	8
28/02/2024	-0,40%	-0,15	36,90	36,99	36,90	37,08	30K	10
27/02/2024	2,07%	0,75	37,05	36,82	36,82	37,10	19K	7
26/02/2024	0,14%	0,05	36,30	35,59	35,59	36,50	25K	6
23/02/2024	-0,82%	-0,30	36,25	36,59	36,25	36,61	14K	9
22/02/2024	0,55%	0,20	36,55	36,52	36,52	36,70	12K	6
21/02/2024	-0,14%	-0,05	36,35	37,10	36,30	37,10	20K	5
20/02/2024	1,39%	0,50	36,40	35,52	35,52	36,41	106K	5
19/02/2024	-0,14%	-0,05	35,90	36,49	35,52	36,49	103K	7
16/02/2024	0,42%	0,15	35,95	36,05	35,81	36,05	6K	4
15/02/2024	0,62%	0,22	35,80	35,90	35,80	35,91	22K	4
14/02/2024	-1,30%	-0,47	35,58	35,84	35,58	35,87	6K	4
09/02/2024	0,25%	0,09	36,05	36,07	36,05	36,13	10K	3
08/02/2024	-1,34%	-0,49	35,96	37,00	35,96	37,00	35K	9
07/02/2024	1,05%	0,38	36,45	36,90	36,40	36,90	32K	6
06/02/2024	1,18%	0,42	36,07	35,10	35,10	36,43	16K	11
05/02/2024	-0,06%	-0,02	35,65	35,05	35,05	35,82	10K	8
02/02/2024	-1,05%	-0,38	35,67	36,05	35,62	36,05	7K	5
01/02/2024	0,42%	0,15	36,05	36,00	36,00	36,05	4K	3
31/01/2024	1,13%	0,40	35,90	35,98	35,90	36,23	15K	4
30/01/2024	-1,11%	-0,40	35,50	35,79	35,50	35,79	14K	5
29/01/2024	-0,53%	-0,19	35,90	35,45	35,45	36,09	68K	11
26/01/2024	0,11%	0,04	36,09	36,15	36,09	36,15	3K	2
25/01/2024	0,42%	0,15	36,05	36,06	36,04	36,06	3K	3
24/01/2024	-0,83%	-0,30	35,90	36,12	35,90	36,12	5K	4
23/01/2024	1,40%	0,50	36,20	35,94	35,94	36,25	6K	5
22/01/2024	-1,11%	-0,40	35,70	36,10	35,54	36,12	23K	8
19/01/2024	0,98%	0,35	36,10	35,75	35,70	36,10	17K	4
18/01/2024	-1,24%	-0,45	35,75	36,21	35,75	36,24	10K	6
17/01/2024	-0,55%	-0,20	36,20	36,40	36,20	36,41	42K	5
16/01/2024	-2,02%	-0,75	36,40	36,87	36,40	36,87	33K	6
15/01/2024	0,27%	0,10	37,15	36,30	36,30	37,15	8K	5
12/01/2024	0,68%	0,25	37,05	37,38	37,05	37,38	6K	6
11/01/2024	-0,94%	-0,35	36,80	37,85	36,80	37,85	6K	9
10/01/2024	-0,13%	-0,05	37,15	37,27	37,15	37,27	4K	4
09/01/2024	-0,32%	-0,12	37,20	37,31	37,20	37,32	6K	7
08/01/2024	1,00%	0,37	37,32	36,94	36,80	37,43	13K	15
05/01/2024	1,23%	0,45	36,95	36,43	36,43	37,05	21K	6
04/01/2024	-1,35%	-0,50	36,50	37,00	36,49	37,00	22K	8
03/01/2024	-0,13%	-0,05	37,00	37,22	37,00	37,32	23K	12
02/01/2024	-1,98%	-0,75	37,05	37,98	37,04	37,98	133K	11
28/12/2023	0,00%	0,00	37,80	37,86	37,80	37,99	21K	8
27/12/2023	0,67%	0,25	37,80	37,55	37,55	37,86	2K	5
26/12/2023	0,13%	0,05	37,55	37,50	37,50	37,64	20K	5
22/12/2023	0,81%	0,30	37,50	37,67	37,21	37,67	54K	12
21/12/2023	0,68%	0,25	37,20	37,18	37,17	37,34	24K	7
20/12/2023	-0,81%	-0,30	36,95	37,32	36,95	37,33	18K	5
19/12/2023	0,81%	0,30	37,25	36,33	36,33	37,25	17K	11
18/12/2023	0,41%	0,15	36,95	37,22	36,89	37,22	6K	5
15/12/2023	-0,76%	-0,28	36,80	36,34	36,34	37,22	7K	8
14/12/2023	0,62%	0,23	37,08	36,60	36,60	37,48	23K	9
13/12/2023	3,22%	1,15	36,85	35,83	35,83	36,85	9K	7
12/12/2023	-0,14%	-0,05	35,70	35,73	35,69	35,81	35K	7
11/12/2023	-0,17%	-0,06	35,75	35,51	35,51	35,91	2M	48
08/12/2023	0,59%	0,21	35,81	35,10	35,10	35,81	7K	5
07/12/2023	0,14%	0,05	35,60	35,83	35,60	35,91	8K	5
06/12/2023	-0,42%	-0,15	35,55	35,89	35,55	35,96	19K	11
05/12/2023	0,34%	0,12	35,70	35,94	35,70	35,97	13K	5
04/12/2023	-0,48%	-0,17	35,58	36,40	35,58	36,40	786	5
01/12/2023	0,70%	0,25	35,75	35,40	35,40	35,82	21K	6
30/11/2023	0,71%	0,25	35,50	34,64	34,64	35,68	24K	8
29/11/2023	0,14%	0,05	35,25	34,85	34,85	35,65	44K	11
28/11/2023	0,57%	0,20	35,20	35,09	35,09	35,42	23K	6
27/11/2023	0,14%	0,05	35,00	34,61	34,61	35,20	9K	7
24/11/2023	-1,27%	-0,45	34,95	35,17	34,95	35,21	37K	5
23/11/2023	0,57%	0,20	35,40	35,24	35,24	35,46	37K	7
22/11/2023	0,60%	0,21	35,20	35,64	35,20	35,64	14K	6
21/11/2023	-1,02%	-0,36	34,99	34,70	34,70	35,23	839	4
20/11/2023	0,86%	0,30	35,35	35,24	35,18	35,46	29K	8
17/11/2023	-0,85%	-0,30	35,05	35,35	35,05	35,35	41K	10
16/11/2023	2,32%	0,80	35,35	33,97	33,97	35,40	23K	15
14/11/2023	2,52%	0,85	34,55	34,02	34,02	34,60	11K	9
13/11/2023	-0,30%	-0,10	33,70	33,38	33,38	33,72	7K	5
10/11/2023	1,50%	0,50	33,80	33,30	33,30	33,89	6K	8
09/11/2023	-0,36%	-0,12	33,30	32,75	32,75	33,61	8K	6
08/11/2023	0,06%	0,02	33,42	33,56	33,27	33,56	30K	8
07/11/2023	2,30%	0,75	33,40	33,31	33,29	33,50	30K	8
06/11/2023	0,09%	0,03	32,65	32,43	32,43	32,72	7K	6
03/11/2023	3,72%	1,17	32,62	32,00	32,00	32,72	18K	7
01/11/2023	1,62%	0,50	31,45	31,17	31,17	31,57	51K	8
31/10/2023	0,72%	0,22	30,95	30,16	30,16	30,95	24K	7
30/10/2023	-1,19%	-0,37	30,73	31,44	30,73	31,44	19K	8
27/10/2023	-2,51%	-0,80	31,10	31,45	31,10	31,45	13K	4
26/10/2023	1,75%	0,55	31,90	31,72	31,70	32,00	23K	7
25/10/2023	-1,26%	-0,40	31,35	31,51	31,31	31,51	19K	6
24/10/2023	0,35%	0,11	31,75	31,80	31,75	31,86	11K	4
23/10/2023	1,12%	0,35	31,64	30,70	30,70	31,73	11K	8
20/10/2023	-0,19%	-0,06	31,29	31,43	31,19	31,43	13K	4
19/10/2023	0,32%	0,10	31,35	31,49	31,35	31,74	32K	4
18/10/2023	-2,19%	-0,70	31,25	31,63	31,25	31,63	31K	4
17/10/2023	-1,54%	-0,50	31,95	32,99	31,95	32,99	3K	6
16/10/2023	0,40%	0,13	32,45	32,70	32,44	32,70	11K	7
13/10/2023	-2,36%	-0,78	32,32	32,83	32,32	32,83	30K	4
11/10/2023	0,00%	0,00	33,10	33,10	33,10	33,15	33K	3
10/10/2023	2,07%	0,67	33,10	32,74	32,74	33,10	28K	5
09/10/2023	0,71%	0,23	32,43	32,80	31,88	32,80	21K	14
06/10/2023	-0,09%	-0,03	32,20	31,62	31,59	32,20	6K	4
05/10/2023	-0,49%	-0,16	32,23	32,55	32,16	32,55	7K	4
04/10/2023	-	-	32,39	32,39	32,39	32,39	1K	1

Date,Open,High,Low,Close,Volume
19-Apr-24,35.12,35.17,34.98,35.10,18085
18-Apr-24,35.00,35.00,34.77,34.77,174
17-Apr-24,35.16,35.16,34.75,34.75,22307
16-Apr-24,35.02,35.14,35.02,35.02,2626
15-Apr-24,35.67,35.75,35.38,35.38,8546
12-Apr-24,35.66,36.16,35.66,35.75,18544
11-Apr-24,36.64,36.64,36.30,36.30,10020
10-Apr-24,37.08,37.09,36.66,36.66,325873
09-Apr-24,36.30,37.65,36.30,37.65,337666
08-Apr-24,36.85,37.00,36.85,36.90,11885
05-Apr-24,36.67,36.67,36.44,36.45,23549
04-Apr-24,36.83,37.19,36.70,36.70,28142
03-Apr-24,36.42,36.68,36.30,36.55,11999
02-Apr-24,36.49,36.55,36.43,36.55,6354
01-Apr-24,36.95,36.95,36.60,36.60,8083
28-Mar-24,37.24,37.25,37.00,37.00,11197
27-Mar-24,36.90,37.13,36.77,37.05,15384
26-Mar-24,36.87,36.98,36.87,36.90,67745
25-Mar-24,36.25,36.99,36.25,36.75,18440
22-Mar-24,37.19,37.19,36.90,36.90,13521
21-Mar-24,38.10,38.10,37.30,37.35,17214
20-Mar-24,37.09,37.40,37.00,37.40,111670
19-Mar-24,37.01,37.01,36.85,36.85,10465
18-Mar-24,36.86,36.86,36.72,36.72,14037
15-Mar-24,36.95,36.95,36.70,36.70,30835
14-Mar-24,36.95,36.98,36.95,36.95,6614
13-Mar-24,36.90,37.14,36.90,36.95,20482
12-Mar-24,36.61,37.00,36.61,36.85,21045
11-Mar-24,36.61,36.61,36.45,36.45,803
08-Mar-24,36.40,36.67,36.38,36.57,7780
07-Mar-24,36.48,36.48,36.26,36.40,6327
06-Mar-24,36.01,36.63,36.01,36.40,5872
05-Mar-24,36.25,36.57,36.25,36.35,5596
04-Mar-24,36.95,36.95,36.25,36.25,14975
01-Mar-24,36.79,36.80,36.70,36.70,8827
29-Feb-24,37.65,37.65,36.56,36.60,16678
28-Feb-24,36.99,37.08,36.90,36.90,30363
27-Feb-24,36.82,37.10,36.82,37.05,18564
26-Feb-24,35.59,36.50,35.59,36.30,24938
23-Feb-24,36.59,36.61,36.25,36.25,14208
22-Feb-24,36.52,36.70,36.52,36.55,12314
21-Feb-24,37.10,37.10,36.30,36.35,19638
20-Feb-24,35.52,36.41,35.52,36.40,105791
19-Feb-24,36.49,36.49,35.52,35.90,102564
16-Feb-24,36.05,36.05,35.81,35.95,5980
15-Feb-24,35.90,35.91,35.80,35.80,21810
14-Feb-24,35.84,35.87,35.58,35.58,6476
09-Feb-24,36.07,36.13,36.05,36.05,9878
08-Feb-24,37.00,37.00,35.96,35.96,34985
07-Feb-24,36.90,36.90,36.40,36.45,31858
06-Feb-24,35.10,36.43,35.10,36.07,15939
05-Feb-24,35.05,35.82,35.05,35.65,9945
02-Feb-24,36.05,36.05,35.62,35.67,7243
01-Feb-24,36.00,36.05,36.00,36.05,3820
31-Jan-24,35.98,36.23,35.90,35.90,14887
30-Jan-24,35.79,35.79,35.50,35.50,13569
29-Jan-24,35.45,36.09,35.45,35.90,68001
26-Jan-24,36.15,36.15,36.09,36.09,2674
25-Jan-24,36.06,36.06,36.04,36.05,3424
24-Jan-24,36.12,36.12,35.90,35.90,4978
23-Jan-24,35.94,36.25,35.94,36.20,5744
22-Jan-24,36.10,36.12,35.54,35.70,23133
19-Jan-24,35.75,36.10,35.70,36.10,17171
18-Jan-24,36.21,36.24,35.75,35.75,10186
17-Jan-24,36.40,36.41,36.20,36.20,42259
16-Jan-24,36.87,36.87,36.40,36.40,33346
15-Jan-24,36.30,37.15,36.30,37.15,7627
12-Jan-24,37.38,37.38,37.05,37.05,6415
11-Jan-24,37.85,37.85,36.80,36.80,5760
10-Jan-24,37.27,37.27,37.15,37.15,4390
09-Jan-24,37.31,37.32,37.20,37.20,5927
08-Jan-24,36.94,37.43,36.80,37.32,12710
05-Jan-24,36.43,37.05,36.43,36.95,21323
04-Jan-24,37.00,37.00,36.49,36.50,21652
03-Jan-24,37.22,37.32,37.00,37.00,23212
02-Jan-24,37.98,37.98,37.04,37.05,132769
28-Dec-23,37.86,37.99,37.80,37.80,21183
27-Dec-23,37.55,37.86,37.55,37.80,1738
26-Dec-23,37.50,37.64,37.50,37.55,19835
22-Dec-23,37.67,37.67,37.21,37.50,53667
21-Dec-23,37.18,37.34,37.17,37.20,23880
20-Dec-23,37.32,37.33,36.95,36.95,17750
19-Dec-23,36.33,37.25,36.33,37.25,17308
18-Dec-23,37.22,37.22,36.89,36.95,6385
15-Dec-23,36.34,37.22,36.34,36.80,6889
14-Dec-23,36.60,37.48,36.60,37.08,22541
13-Dec-23,35.83,36.85,35.83,36.85,9150
12-Dec-23,35.73,35.81,35.69,35.70,35205
11-Dec-23,35.51,35.91,35.51,35.75,1685697
08-Dec-23,35.10,35.81,35.10,35.81,6728
07-Dec-23,35.83,35.91,35.60,35.60,7618
06-Dec-23,35.89,35.96,35.55,35.55,19010
05-Dec-23,35.94,35.97,35.70,35.70,13390
04-Dec-23,36.40,36.40,35.58,35.58,786
01-Dec-23,35.40,35.82,35.40,35.75,21350
30-Nov-23,34.64,35.68,34.64,35.50,24383
29-Nov-23,34.85,35.65,34.85,35.25,44440
28-Nov-23,35.09,35.42,35.09,35.20,23292
27-Nov-23,34.61,35.20,34.61,35.00,9026
24-Nov-23,35.17,35.21,34.95,34.95,36921
23-Nov-23,35.24,35.46,35.24,35.40,36670
22-Nov-23,35.64,35.64,35.20,35.20,14107
21-Nov-23,34.70,35.23,34.70,34.99,839
20-Nov-23,35.24,35.46,35.18,35.35,29443
17-Nov-23,35.35,35.35,35.05,35.05,40978
16-Nov-23,33.97,35.40,33.97,35.35,22574
14-Nov-23,34.02,34.60,34.02,34.55,10671
13-Nov-23,33.38,33.72,33.38,33.70,6741
10-Nov-23,33.30,33.89,33.30,33.80,5638
09-Nov-23,32.75,33.61,32.75,33.30,8481
08-Nov-23,33.56,33.56,33.27,33.42,30071
07-Nov-23,33.31,33.50,33.29,33.40,29862
06-Nov-23,32.43,32.72,32.43,32.65,6763
03-Nov-23,32.00,32.72,32.00,32.62,18096
01-Nov-23,31.17,31.57,31.17,31.45,51395
31-Oct-23,30.16,30.95,30.16,30.95,24074
30-Oct-23,31.44,31.44,30.73,30.73,18546
27-Oct-23,31.45,31.45,31.10,31.10,13283
26-Oct-23,31.72,32.00,31.70,31.90,22967
25-Oct-23,31.51,31.51,31.31,31.35,19322
24-Oct-23,31.80,31.86,31.75,31.75,11179
23-Oct-23,30.70,31.73,30.70,31.64,10767
20-Oct-23,31.43,31.43,31.19,31.29,13058
19-Oct-23,31.49,31.74,31.35,31.35,31638
18-Oct-23,31.63,31.63,31.25,31.25,30981
17-Oct-23,32.99,32.99,31.95,31.95,3410
16-Oct-23,32.70,32.70,32.44,32.45,10752
13-Oct-23,32.83,32.83,32.32,32.32,29896
11-Oct-23,33.10,33.15,33.10,33.10,33019
10-Oct-23,32.74,33.10,32.74,33.10,27767
09-Oct-23,32.80,32.80,31.88,32.43,21133
06-Oct-23,31.62,32.20,31.59,32.20,5888
05-Oct-23,32.55,32.55,32.16,32.23,6639
04-Oct-23,32.39,32.39,32.39,32.39,1327

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ISUS11