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
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	1,03%	0,33	32,39	32,39	32,39	32,39	1K	1
03/10/2023	-2,02%	-0,66	32,06	32,06	32,06	32,61	22K	10
02/10/2023	-1,30%	-0,43	32,72	32,87	32,72	32,87	4K	4
29/09/2023	0,55%	0,18	33,15	32,50	32,50	33,34	28K	9
28/09/2023	1,38%	0,45	32,97	32,60	32,60	32,97	34K	4
27/09/2023	-0,79%	-0,26	32,52	32,35	32,20	32,95	29K	159
26/09/2023	-1,47%	-0,49	32,78	33,21	32,78	33,22	15K	4
25/09/2023	0,06%	0,02	33,27	33,25	33,23	33,31	29K	6
22/09/2023	-1,36%	-0,46	33,25	33,06	33,06	33,51	28K	6
21/09/2023	-1,29%	-0,44	33,71	33,58	33,44	33,71	16K	4
20/09/2023	0,89%	0,30	34,15	33,86	33,86	34,34	15K	7
19/09/2023	-0,62%	-0,21	33,85	34,05	33,85	34,05	5K	3
18/09/2023	-0,09%	-0,03	34,06	34,10	33,94	34,32	29K	11
15/09/2023	-0,70%	-0,24	34,09	34,17	34,09	34,17	9K	2
14/09/2023	0,12%	0,04	34,33	34,19	34,19	34,35	24K	6
13/09/2023	0,44%	0,15	34,29	34,41	34,29	34,62	12K	3
12/09/2023	2,58%	0,86	34,14	34,06	34,03	34,14	4K	12
11/09/2023	0,12%	0,04	33,28	33,25	33,25	33,42	3K	6
08/09/2023	-0,69%	-0,23	33,24	33,47	33,14	33,47	3K	6
06/09/2023	-0,95%	-0,32	33,47	33,81	33,47	33,81	2K	4
05/09/2023	-1,08%	-0,37	33,79	33,96	33,79	33,96	5K	4
04/09/2023	-0,18%	-0,06	34,16	34,18	34,16	34,45	3K	14
01/09/2023	1,30%	0,44	34,22	34,25	34,15	34,32	15K	7
31/08/2023	-2,06%	-0,71	33,78	34,01	33,78	34,11	35K	11
30/08/2023	-1,00%	-0,35	34,49	34,47	34,47	34,85	29K	7
29/08/2023	0,72%	0,25	34,84	34,61	34,56	34,85	5K	7
28/08/2023	0,64%	0,22	34,59	35,05	34,29	35,05	32K	14
25/08/2023	-1,32%	-0,46	34,37	34,80	34,29	34,80	11K	16
24/08/2023	-0,83%	-0,29	34,83	34,86	34,81	34,86	6K	4
23/08/2023	0,63%	0,22	35,12	34,46	34,46	35,12	7K	5
22/08/2023	1,39%	0,48	34,90	34,43	34,43	34,90	6K	8
21/08/2023	-0,98%	-0,34	34,42	34,76	34,37	34,76	47K	11
18/08/2023	0,70%	0,24	34,76	34,06	34,06	34,83	6K	11
17/08/2023	-1,09%	-0,38	34,52	34,91	34,52	34,91	24K	8
16/08/2023	-0,80%	-0,28	34,90	34,56	34,56	35,30	14K	13
15/08/2023	-0,23%	-0,08	35,18	35,18	35,13	35,24	102K	7
14/08/2023	-0,79%	-0,28	35,26	35,21	35,21	35,42	5K	9
11/08/2023	-0,67%	-0,24	35,54	35,80	35,48	35,94	8K	10
10/08/2023	0,39%	0,14	35,78	36,14	35,75	36,14	20K	6
09/08/2023	-0,92%	-0,33	35,64	35,29	35,29	35,67	22K	7
08/08/2023	-0,30%	-0,11	35,97	35,76	35,76	35,97	3K	2
07/08/2023	-0,50%	-0,18	36,08	36,26	36,03	36,26	10K	7
04/08/2023	-0,06%	-0,02	36,26	35,58	35,58	36,73	18K	9
03/08/2023	-0,36%	-0,13	36,28	36,80	36,28	36,80	8K	6
02/08/2023	-0,19%	-0,07	36,41	36,97	35,84	36,97	28K	10
01/08/2023	-0,03%	-0,01	36,48	36,45	36,31	36,52	36K	5
31/07/2023	0,88%	0,32	36,49	36,17	36,17	36,55	36K	6
28/07/2023	0,56%	0,20	36,17	36,18	36,15	36,18	23K	3
27/07/2023	-1,24%	-0,45	35,97	35,70	35,70	36,30	1K	9
26/07/2023	0,55%	0,20	36,42	35,58	35,55	36,42	5K	10
25/07/2023	0,14%	0,05	36,22	36,30	35,70	36,63	16K	9
24/07/2023	0,56%	0,20	36,17	35,97	35,97	36,26	8K	7
21/07/2023	2,07%	0,73	35,97	35,69	35,69	35,97	22K	8
20/07/2023	0,26%	0,09	35,24	35,17	35,17	35,24	387	2
19/07/2023	-0,34%	-0,12	35,15	35,10	35,10	35,15	2K	3
18/07/2023	-0,06%	-0,02	35,27	35,37	35,27	35,41	14K	5
17/07/2023	0,89%	0,31	35,29	34,30	34,30	35,29	16K	9
14/07/2023	-1,99%	-0,71	34,98	35,59	34,98	35,59	9K	5
13/07/2023	0,68%	0,24	35,69	35,10	35,10	35,89	5K	11
12/07/2023	-0,31%	-0,11	35,45	35,56	35,24	35,88	16K	7
11/07/2023	-0,89%	-0,32	35,56	35,65	34,60	35,65	45K	19
10/07/2023	-0,97%	-0,35	35,88	36,00	35,88	36,02	20K	10
07/07/2023	1,37%	0,49	36,23	36,41	36,23	36,41	11K	4
06/07/2023	-1,73%	-0,63	35,74	36,90	35,57	36,90	8K	11
05/07/2023	0,64%	0,23	36,37	36,17	36,17	36,37	654	2
04/07/2023	-0,17%	-0,06	36,14	35,83	35,83	36,17	4K	11
03/07/2023	0,00%	0,00	36,20	35,48	35,48	36,33	2K	11
30/06/2023	1,17%	0,42	36,20	35,78	35,78	36,39	3K	10
29/06/2023	1,76%	0,62	35,78	34,46	34,46	35,86	16K	8
28/06/2023	-0,65%	-0,23	35,16	35,39	35,16	35,54	16K	6
27/06/2023	-1,20%	-0,43	35,39	35,85	35,10	35,85	39K	5
26/06/2023	-1,32%	-0,48	35,82	36,00	35,57	36,00	32K	8
23/06/2023	1,11%	0,40	36,30	36,60	35,64	36,60	25K	13
22/06/2023	-1,37%	-0,50	35,90	36,12	35,67	36,12	29K	8
21/06/2023	0,30%	0,11	36,40	36,90	36,09	36,90	9K	7
20/06/2023	0,61%	0,22	36,29	35,80	35,80	36,29	10K	11
19/06/2023	0,75%	0,27	36,07	35,92	35,92	36,07	36K	4
16/06/2023	-0,69%	-0,25	35,80	36,04	35,79	36,05	31K	10
15/06/2023	0,39%	0,14	36,05	35,91	35,91	36,10	26K	10
14/06/2023	1,84%	0,65	35,91	35,44	35,44	35,91	6K	6
13/06/2023	-1,45%	-0,52	35,26	35,82	35,26	35,82	11K	7
12/06/2023	0,82%	0,29	35,78	35,39	35,36	35,80	15K	8
09/06/2023	1,11%	0,39	35,49	35,50	35,37	36,20	10K	14
07/06/2023	0,34%	0,12	35,10	34,98	34,98	35,35	5K	4
06/06/2023	2,25%	0,77	34,98	34,21	34,21	35,20	5K	13
05/06/2023	0,09%	0,03	34,21	34,18	33,77	34,21	23K	11
02/06/2023	1,15%	0,39	34,18	33,79	33,79	34,33	14K	9
01/06/2023	1,99%	0,66	33,79	33,10	33,05	33,79	6K	6
31/05/2023	-0,12%	-0,04	33,13	32,51	32,51	33,20	15K	302
30/05/2023	-	-	33,17	33,45	33,09	33,45	14K	7

Date,Open,High,Low,Close,Volume
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
03-Oct-23,32.06,32.61,32.06,32.06,22472
02-Oct-23,32.87,32.87,32.72,32.72,4061
29-Sep-23,32.50,33.34,32.50,33.15,27946
28-Sep-23,32.60,32.97,32.60,32.97,34216
27-Sep-23,32.35,32.95,32.20,32.52,28862
26-Sep-23,33.21,33.22,32.78,32.78,15454
25-Sep-23,33.25,33.31,33.23,33.27,29339
22-Sep-23,33.06,33.51,33.06,33.25,28343
21-Sep-23,33.58,33.71,33.44,33.71,15721
20-Sep-23,33.86,34.34,33.86,34.15,15144
19-Sep-23,34.05,34.05,33.85,33.85,4571
18-Sep-23,34.10,34.32,33.94,34.06,28658
15-Sep-23,34.17,34.17,34.09,34.09,8643
14-Sep-23,34.19,34.35,34.19,34.33,23646
13-Sep-23,34.41,34.62,34.29,34.29,12426
12-Sep-23,34.06,34.14,34.03,34.14,4095
11-Sep-23,33.25,33.42,33.25,33.28,2931
08-Sep-23,33.47,33.47,33.14,33.24,2592
06-Sep-23,33.81,33.81,33.47,33.47,2025
05-Sep-23,33.96,33.96,33.79,33.79,5044
04-Sep-23,34.18,34.45,34.16,34.16,3115
01-Sep-23,34.25,34.32,34.15,34.22,14535
31-Aug-23,34.01,34.11,33.78,33.78,34633
30-Aug-23,34.47,34.85,34.47,34.49,28957
29-Aug-23,34.61,34.85,34.56,34.84,4800
28-Aug-23,35.05,35.05,34.29,34.59,32372
25-Aug-23,34.80,34.80,34.29,34.37,11159
24-Aug-23,34.86,34.86,34.81,34.83,6301
23-Aug-23,34.46,35.12,34.46,35.12,6984
22-Aug-23,34.43,34.90,34.43,34.90,5891
21-Aug-23,34.76,34.76,34.37,34.42,47068
18-Aug-23,34.06,34.83,34.06,34.76,5521
17-Aug-23,34.91,34.91,34.52,34.52,23746
16-Aug-23,34.56,35.30,34.56,34.90,14112
15-Aug-23,35.18,35.24,35.13,35.18,101530
14-Aug-23,35.21,35.42,35.21,35.26,5217
11-Aug-23,35.80,35.94,35.48,35.54,8039
10-Aug-23,36.14,36.14,35.75,35.78,20415
09-Aug-23,35.29,35.67,35.29,35.64,21768
08-Aug-23,35.76,35.97,35.76,35.97,2589
07-Aug-23,36.26,36.26,36.03,36.08,10283
04-Aug-23,35.58,36.73,35.58,36.26,18258
03-Aug-23,36.80,36.80,36.28,36.28,7684
02-Aug-23,36.97,36.97,35.84,36.41,27823
01-Aug-23,36.45,36.52,36.31,36.48,35631
31-Jul-23,36.17,36.55,36.17,36.49,35613
28-Jul-23,36.18,36.18,36.15,36.17,22569
27-Jul-23,35.70,36.30,35.70,35.97,1371
26-Jul-23,35.58,36.42,35.55,36.42,5452
25-Jul-23,36.30,36.63,35.70,36.22,15715
24-Jul-23,35.97,36.26,35.97,36.17,8462
21-Jul-23,35.69,35.97,35.69,35.97,21748
20-Jul-23,35.17,35.24,35.17,35.24,387
19-Jul-23,35.10,35.15,35.10,35.15,2352
18-Jul-23,35.37,35.41,35.27,35.27,13717
17-Jul-23,34.30,35.29,34.30,35.29,16370
14-Jul-23,35.59,35.59,34.98,34.98,8658
13-Jul-23,35.10,35.89,35.10,35.69,5156
12-Jul-23,35.56,35.88,35.24,35.45,15742
11-Jul-23,35.65,35.65,34.60,35.56,44768
10-Jul-23,36.00,36.02,35.88,35.88,19827
07-Jul-23,36.41,36.41,36.23,36.23,10833
06-Jul-23,36.90,36.90,35.57,35.74,8305
05-Jul-23,36.17,36.37,36.17,36.37,654
04-Jul-23,35.83,36.17,35.83,36.14,4084
03-Jul-23,35.48,36.33,35.48,36.20,1876
30-Jun-23,35.78,36.39,35.78,36.20,2713
29-Jun-23,34.46,35.86,34.46,35.78,16202
28-Jun-23,35.39,35.54,35.16,35.16,16195
27-Jun-23,35.85,35.85,35.10,35.39,38950
26-Jun-23,36.00,36.00,35.57,35.82,32365
23-Jun-23,36.60,36.60,35.64,36.30,25040
22-Jun-23,36.12,36.12,35.67,35.90,29448
21-Jun-23,36.90,36.90,36.09,36.40,9368
20-Jun-23,35.80,36.29,35.80,36.29,9761
19-Jun-23,35.92,36.07,35.92,36.07,36362
16-Jun-23,36.04,36.05,35.79,35.80,30966
15-Jun-23,35.91,36.10,35.91,36.05,25770
14-Jun-23,35.44,35.91,35.44,35.91,6197
13-Jun-23,35.82,35.82,35.26,35.26,10816
12-Jun-23,35.39,35.80,35.36,35.78,14635
09-Jun-23,35.50,36.20,35.37,35.49,9575
07-Jun-23,34.98,35.35,34.98,35.10,4920
06-Jun-23,34.21,35.20,34.21,34.98,4741
05-Jun-23,34.18,34.21,33.77,34.21,22704
02-Jun-23,33.79,34.33,33.79,34.18,13778
01-Jun-23,33.10,33.79,33.05,33.79,6011
31-May-23,32.51,33.20,32.51,33.13,14907
30-May-23,33.45,33.45,33.09,33.17,14401

*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