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
26/07/2024	0,61%	0,21	34,90	34,90	34,90	34,90	2K	1
25/07/2024	-0,12%	-0,04	34,69	34,12	34,12	34,75	29K	9
24/07/2024	-1,17%	-0,41	34,73	34,45	34,45	34,99	16K	4
23/07/2024	-1,49%	-0,53	35,14	35,38	35,14	35,38	14K	4
22/07/2024	1,57%	0,55	35,67	35,12	35,12	35,67	32K	6
19/07/2024	-0,62%	-0,22	35,12	35,98	35,12	35,98	28K	4
18/07/2024	-2,16%	-0,78	35,34	35,34	35,34	35,34	53K	1
17/07/2024	0,61%	0,22	36,12	35,91	35,91	36,12	35K	3
16/07/2024	0,00%	0,00	35,90	36,14	35,90	36,18	28K	4
15/07/2024	0,28%	0,10	35,90	35,53	35,53	35,90	2K	7
12/07/2024	0,28%	0,10	35,80	35,79	35,79	35,93	13K	4
11/07/2024	1,13%	0,40	35,70	35,20	35,20	35,78	8K	9
10/07/2024	0,43%	0,15	35,30	35,44	35,30	35,64	48K	8
09/07/2024	0,31%	0,11	35,15	35,00	34,96	35,30	53K	7
08/07/2024	0,26%	0,09	35,04	34,95	34,94	35,08	7K	9
05/07/2024	0,09%	0,03	34,95	34,90	34,90	35,00	3K	4
04/07/2024	1,81%	0,62	34,92	34,81	34,81	34,92	5K	3
03/07/2024	0,56%	0,19	34,30	34,30	34,30	34,30	2K	1
02/07/2024	0,21%	0,07	34,11	34,16	34,04	34,16	8K	3
01/07/2024	0,09%	0,03	34,04	33,93	33,93	34,24	15K	10
28/06/2024	-0,70%	-0,24	34,01	34,06	34,00	34,09	996K	20
27/06/2024	1,75%	0,59	34,25	33,60	33,60	34,25	23K	7
26/06/2024	0,03%	0,01	33,66	33,65	33,65	33,66	3K	2
25/06/2024	-0,44%	-0,15	33,65	33,84	33,65	33,87	25K	9
24/06/2024	1,08%	0,36	33,80	32,77	32,77	33,94	18K	6
21/06/2024	1,03%	0,34	33,44	33,42	33,26	33,44	5K	6
20/06/2024	-0,18%	-0,06	33,10	32,55	32,55	33,49	13K	8
19/06/2024	1,10%	0,36	33,16	32,72	32,72	33,16	13K	4
18/06/2024	0,31%	0,10	32,80	32,77	32,77	32,94	9K	4
17/06/2024	-1,21%	-0,40	32,70	33,06	32,70	33,06	22K	6
14/06/2024	0,61%	0,20	33,10	32,88	32,83	33,10	74K	4
13/06/2024	-0,45%	-0,15	32,90	33,06	32,90	33,06	75K	4
12/06/2024	-1,64%	-0,55	33,05	33,35	33,05	33,35	72K	6
11/06/2024	1,20%	0,40	33,60	33,00	33,00	33,71	70K	8
10/06/2024	-0,90%	-0,30	33,20	33,35	33,20	33,35	2K	3
07/06/2024	-1,62%	-0,55	33,50	33,81	33,50	33,81	23K	3
06/06/2024	1,34%	0,45	34,05	34,05	34,05	34,05	21K	1
05/06/2024	-0,30%	-0,10	33,60	33,82	33,60	33,82	3K	3
04/06/2024	-0,30%	-0,10	33,70	33,74	33,70	33,76	8K	5
03/06/2024	0,54%	0,18	33,80	32,94	32,94	33,80	7K	8
31/05/2024	-1,44%	-0,49	33,62	34,00	33,62	34,05	26K	11
29/05/2024	-0,55%	-0,19	34,11	34,18	34,11	34,18	7K	5
28/05/2024	-0,72%	-0,25	34,30	34,55	34,30	34,98	4K	6
27/05/2024	0,00%	0,00	34,55	34,64	34,55	34,64	24K	5
24/05/2024	-0,52%	-0,18	34,55	34,86	34,55	34,87	41K	4
23/05/2024	-0,46%	-0,16	34,73	34,95	34,73	34,95	5K	3
22/05/2024	-1,99%	-0,71	34,89	35,20	34,89	35,20	11K	2
21/05/2024	0,00%	0,00	35,60	35,65	35,60	35,65	16K	2
20/05/2024	-0,14%	-0,05	35,60	35,50	35,50	35,92	16K	6
17/05/2024	-0,28%	-0,10	35,65	35,83	35,65	35,83	10K	4
16/05/2024	0,00%	0,00	35,75	35,87	35,75	35,87	13K	5
15/05/2024	1,13%	0,40	35,75	35,00	35,00	35,78	10K	13
14/05/2024	0,28%	0,10	35,35	35,69	35,35	35,69	6K	2
13/05/2024	0,28%	0,10	35,25	34,55	34,55	35,46	816K	65
10/05/2024	-0,59%	-0,21	35,15	35,15	35,15	35,15	4K	1
09/05/2024	-2,05%	-0,74	35,36	35,38	35,24	35,38	608K	24
08/05/2024	0,56%	0,20	36,10	36,01	36,01	36,10	8K	3
07/05/2024	0,28%	0,10	35,90	35,52	35,52	36,15	8K	7
06/05/2024	-0,42%	-0,15	35,80	36,11	35,80	36,13	7K	7
03/05/2024	1,70%	0,60	35,95	35,37	35,37	36,08	17K	7
02/05/2024	1,58%	0,55	35,35	35,46	35,35	35,46	15K	2
30/04/2024	-1,14%	-0,40	34,80	35,40	34,80	35,40	23K	9
29/04/2024	0,43%	0,15	35,20	35,24	35,20	35,31	12K	5
26/04/2024	1,74%	0,60	35,05	34,45	34,45	35,16	14K	5
25/04/2024	-0,78%	-0,27	34,45	34,70	34,45	34,76	32K	4
24/04/2024	-0,43%	-0,15	34,72	34,94	34,72	34,94	22K	4
23/04/2024	-0,68%	-0,24	34,87	34,76	34,76	34,87	452	3
22/04/2024	0,03%	0,01	35,11	35,06	35,05	35,16	4K	6
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	-	-	36,40	36,87	36,40	36,87	33K	6

Date,Open,High,Low,Close,Volume
26-Jul-24,34.90,34.90,34.90,34.90,1919
25-Jul-24,34.12,34.75,34.12,34.69,28929
24-Jul-24,34.45,34.99,34.45,34.73,16082
23-Jul-24,35.38,35.38,35.14,35.14,14243
22-Jul-24,35.12,35.67,35.12,35.67,31889
19-Jul-24,35.98,35.98,35.12,35.12,28247
18-Jul-24,35.34,35.34,35.34,35.34,53010
17-Jul-24,35.91,36.12,35.91,36.12,35090
16-Jul-24,36.14,36.18,35.90,35.90,28220
15-Jul-24,35.53,35.90,35.53,35.90,1650
12-Jul-24,35.79,35.93,35.79,35.80,13383
11-Jul-24,35.20,35.78,35.20,35.70,7638
10-Jul-24,35.44,35.64,35.30,35.30,48077
09-Jul-24,35.00,35.30,34.96,35.15,52564
08-Jul-24,34.95,35.08,34.94,35.04,6549
05-Jul-24,34.90,35.00,34.90,34.95,3318
04-Jul-24,34.81,34.92,34.81,34.92,4846
03-Jul-24,34.30,34.30,34.30,34.30,1715
02-Jul-24,34.16,34.16,34.04,34.11,7750
01-Jul-24,33.93,34.24,33.93,34.04,14814
28-Jun-24,34.06,34.09,34.00,34.01,996091
27-Jun-24,33.60,34.25,33.60,34.25,22861
26-Jun-24,33.65,33.66,33.65,33.66,2692
25-Jun-24,33.84,33.87,33.65,33.65,24822
24-Jun-24,32.77,33.94,32.77,33.80,17815
21-Jun-24,33.42,33.44,33.26,33.44,5212
20-Jun-24,32.55,33.49,32.55,33.10,12613
19-Jun-24,32.72,33.16,32.72,33.16,13418
18-Jun-24,32.77,32.94,32.77,32.80,8856
17-Jun-24,33.06,33.06,32.70,32.70,22074
14-Jun-24,32.88,33.10,32.83,33.10,74403
13-Jun-24,33.06,33.06,32.90,32.90,74549
12-Jun-24,33.35,33.35,33.05,33.05,72052
11-Jun-24,33.00,33.71,33.00,33.60,70325
10-Jun-24,33.35,33.35,33.20,33.20,2200
07-Jun-24,33.81,33.81,33.50,33.50,22905
06-Jun-24,34.05,34.05,34.05,34.05,21076
05-Jun-24,33.82,33.82,33.60,33.60,3476
04-Jun-24,33.74,33.76,33.70,33.70,7996
03-Jun-24,32.94,33.80,32.94,33.80,6802
31-May-24,34.00,34.05,33.62,33.62,25512
29-May-24,34.18,34.18,34.11,34.11,6895
28-May-24,34.55,34.98,34.30,34.30,4194
27-May-24,34.64,34.64,34.55,34.55,24143
24-May-24,34.86,34.87,34.55,34.55,41443
23-May-24,34.95,34.95,34.73,34.73,5236
22-May-24,35.20,35.20,34.89,34.89,10936
21-May-24,35.65,35.65,35.60,35.60,15784
20-May-24,35.50,35.92,35.50,35.60,15909
17-May-24,35.83,35.83,35.65,35.65,10152
16-May-24,35.87,35.87,35.75,35.75,12573
15-May-24,35.00,35.78,35.00,35.75,9890
14-May-24,35.69,35.69,35.35,35.35,5953
13-May-24,34.55,35.46,34.55,35.25,815925
10-May-24,35.15,35.15,35.15,35.15,3866
09-May-24,35.38,35.38,35.24,35.36,608498
08-May-24,36.01,36.10,36.01,36.10,7577
07-May-24,35.52,36.15,35.52,35.90,8400
06-May-24,36.11,36.13,35.80,35.80,6764
03-May-24,35.37,36.08,35.37,35.95,17371
02-May-24,35.46,35.46,35.35,35.35,15226
30-Apr-24,35.40,35.40,34.80,34.80,22938
29-Apr-24,35.24,35.31,35.20,35.20,12116
26-Apr-24,34.45,35.16,34.45,35.05,13806
25-Apr-24,34.70,34.76,34.45,34.45,32057
24-Apr-24,34.94,34.94,34.72,34.72,21770
23-Apr-24,34.76,34.87,34.76,34.87,452
22-Apr-24,35.06,35.16,35.05,35.11,3611
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

*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