Cotação atual, histórico e gráfico do papel: ISBC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 07/03/2022 | -9,69% | -8,35 | 77,85 | 85,28 | 77,85 | 85,28 | 241 | 3 |
| 04/11/2021 | 1,88% | 1,59 | 86,20 | 86,00 | 86,00 | 86,76 | 121K | 77 |
| 13/10/2021 | 18,85% | 13,42 | 84,61 | 85,00 | 84,60 | 85,00 | 114K | 5 |
| 04/10/2021 | -0,68% | -0,49 | 71,19 | 71,19 | 71,19 | 71,19 | 71 | 1 |
| 30/06/2021 | -6,91% | -5,32 | 71,68 | 71,68 | 71,68 | 71,68 | 72K | 1 |
| 04/06/2021 | -2,38% | -1,88 | 77,00 | 78,89 | 77,00 | 78,89 | 155 | 2 |
| 25/05/2021 | -2,13% | -1,72 | 78,88 | 78,88 | 78,88 | 78,88 | 78 | 1 |
|
|
| 30/04/2021 | -3,47% | -2,90 | 80,60 | 80,60 | 80,60 | 80,60 | 80 | 1 |
| 26/04/2021 | 3,73% | 3,00 | 83,50 | 83,50 | 83,50 | 83,50 | 83 | 1 |
| 22/04/2021 | 0,62% | 0,50 | 80,50 | 80,50 | 80,50 | 80,50 | 161 | 1 |
| 20/04/2021 | -3,67% | -3,05 | 80,00 | 80,00 | 80,00 | 80,00 | 80 | 1 |
| 19/04/2021 | 1,28% | 1,05 | 83,05 | 83,05 | 83,05 | 83,05 | 83 | 1 |
| 08/04/2021 | -1,50% | -1,25 | 82,00 | 82,00 | 82,00 | 82,00 | 82 | 1 |
| 05/04/2021 | 2,08% | 1,70 | 83,25 | 83,25 | 83,25 | 83,25 | 83 | 1 |
| 25/03/2021 | 2,26% | 1,80 | 81,55 | 81,55 | 81,55 | 81,55 | 81 | 1 |
| 05/03/2021 | 2,24% | 1,75 | 79,75 | 79,75 | 79,75 | 79,75 | 79 | 1 |
| 04/03/2021 | 14,04% | 9,60 | 78,00 | 78,00 | 78,00 | 78,00 | 78K | 3 |
| 19/02/2021 | 0,22% | 0,15 | 68,40 | 68,40 | 68,40 | 68,40 | 68 | 1 |
| 12/02/2021 | 2,63% | 1,75 | 68,25 | 68,25 | 68,25 | 68,25 | 68 | 1 |
| 05/02/2021 | -1,50% | -1,01 | 66,50 | 66,50 | 66,50 | 66,50 | 266 | 1 |
| 04/02/2021 | 10,22% | 6,26 | 67,51 | 67,50 | 67,50 | 67,65 | 135K | 6 |
| 28/01/2021 | 0,00% | 0,00 | 61,25 | 61,25 | 61,25 | 61,25 | 61 | 1 |
| 12/01/2021 | -3,48% | -2,21 | 61,25 | 61,25 | 61,25 | 61,25 | 12K | 3 |
| 11/01/2021 | 2,94% | 1,81 | 63,46 | 63,46 | 63,46 | 63,46 | 32K | 1 |
| 06/01/2021 | 9,52% | 5,36 | 61,65 | 61,65 | 61,65 | 61,65 | 25K | 1 |
| 05/01/2021 | 2,25% | 1,24 | 56,29 | 56,29 | 56,29 | 56,29 | 56K | 4 |
| 04/01/2021 | 7,04% | 3,62 | 55,05 | 54,77 | 54,77 | 55,20 | 34K | 4 |
| 18/12/2020 | -1,19% | -0,62 | 51,43 | 51,43 | 51,43 | 51,43 | 10K | 1 |
| 11/12/2020 | -0,86% | -0,45 | 52,05 | 52,05 | 52,05 | 52,05 | 52 | 1 |
| 07/12/2020 | -0,66% | -0,35 | 52,50 | 52,50 | 52,50 | 52,50 | 52K | 5 |
| 04/12/2020 | -1,20% | -0,64 | 52,85 | 52,85 | 52,85 | 52,85 | 52 | 1 |
| 30/11/2020 | 3,00% | 1,56 | 53,49 | 59,54 | 53,49 | 59,54 | 166 | 3 |
| 16/11/2020 | 5,29% | 2,61 | 51,93 | 51,93 | 51,93 | 51,93 | 52K | 2 |
| 09/11/2020 | 8,51% | 3,87 | 49,32 | 47,00 | 47,00 | 49,32 | 519 | 2 |
| 06/11/2020 | -7,23% | -3,54 | 45,45 | 45,93 | 45,45 | 45,93 | 500 | 2 |
| 30/10/2020 | 13,01% | 5,64 | 48,99 | 48,99 | 48,99 | 48,99 | 49K | 6 |
| 15/10/2020 | 2,87% | 1,21 | 43,35 | 43,35 | 43,35 | 43,35 | 130 | 1 |
| 18/09/2020 | -3,53% | -1,54 | 42,14 | 42,14 | 42,14 | 42,14 | 42K | 4 |
| 04/09/2020 | -12,62% | -6,31 | 43,68 | 43,39 | 43,39 | 43,68 | 36K | 2 |
| 05/06/2020 | 38,36% | 13,86 | 49,99 | 49,99 | 49,99 | 49,99 | 50K | 3 |
| 23/03/2020 | -9,79% | -3,92 | 36,13 | 36,13 | 36,13 | 36,13 | 36K | 2 |
| 20/03/2020 | 15,68% | 5,43 | 40,05 | 40,05 | 40,05 | 40,05 | 40K | 7 |
| 19/03/2020 | -30,23% | -15,00 | 34,62 | 34,62 | 34,62 | 34,62 | 35K | 8 |
| 03/03/2020 | -0,44% | -0,22 | 49,62 | 49,62 | 49,62 | 49,62 | 50K | 7 |
| 17/12/2019 | -1,31% | -0,66 | 49,84 | 49,84 | 49,84 | 49,84 | 10K | 1 |
| 07/11/2019 | 4,77% | 2,30 | 50,50 | 50,50 | 50,50 | 50,50 | 50K | 1 |
| 25/09/2019 | 15,67% | 6,53 | 48,20 | 48,20 | 48,20 | 48,20 | 48K | 1 |
| 11/07/2019 | - | - | 41,67 | 41,67 | 41,67 | 41,67 | 42K | 1 |
Date,Open,High,Low,Close,Volume
07-Mar-22,85.28,85.28,77.85,77.85,241
04-Nov-21,86.00,86.76,86.00,86.20,120729
13-Oct-21,85.00,85.00,84.60,84.61,114493
04-Oct-21,71.19,71.19,71.19,71.19,71
30-Jun-21,71.68,71.68,71.68,71.68,71680
04-Jun-21,78.89,78.89,77.00,77.00,155
25-May-21,78.88,78.88,78.88,78.88,78
30-Apr-21,80.60,80.60,80.60,80.60,80
26-Apr-21,83.50,83.50,83.50,83.50,83
22-Apr-21,80.50,80.50,80.50,80.50,161
20-Apr-21,80.00,80.00,80.00,80.00,80
19-Apr-21,83.05,83.05,83.05,83.05,83
08-Apr-21,82.00,82.00,82.00,82.00,82
05-Apr-21,83.25,83.25,83.25,83.25,83
25-Mar-21,81.55,81.55,81.55,81.55,81
05-Mar-21,79.75,79.75,79.75,79.75,79
04-Mar-21,78.00,78.00,78.00,78.00,78000
19-Feb-21,68.40,68.40,68.40,68.40,68
12-Feb-21,68.25,68.25,68.25,68.25,68
05-Feb-21,66.50,66.50,66.50,66.50,266
04-Feb-21,67.50,67.65,67.50,67.51,135149
28-Jan-21,61.25,61.25,61.25,61.25,61
12-Jan-21,61.25,61.25,61.25,61.25,12250
11-Jan-21,63.46,63.46,63.46,63.46,31730
06-Jan-21,61.65,61.65,61.65,61.65,24660
05-Jan-21,56.29,56.29,56.29,56.29,56290
04-Jan-21,54.77,55.20,54.77,55.05,34099
18-Dec-20,51.43,51.43,51.43,51.43,10286
11-Dec-20,52.05,52.05,52.05,52.05,52
07-Dec-20,52.50,52.50,52.50,52.50,52500
04-Dec-20,52.85,52.85,52.85,52.85,52
30-Nov-20,59.54,59.54,53.49,53.49,166
16-Nov-20,51.93,51.93,51.93,51.93,51981
09-Nov-20,47.00,49.32,47.00,49.32,519
06-Nov-20,45.93,45.93,45.45,45.45,500
30-Oct-20,48.99,48.99,48.99,48.99,48990
15-Oct-20,43.35,43.35,43.35,43.35,130
18-Sep-20,42.14,42.14,42.14,42.14,42140
04-Sep-20,43.39,43.68,43.39,43.68,35759
05-Jun-20,49.99,49.99,49.99,49.99,49990
23-Mar-20,36.13,36.13,36.13,36.13,36130
20-Mar-20,40.05,40.05,40.05,40.05,40050
19-Mar-20,34.62,34.62,34.62,34.62,34620
03-Mar-20,49.62,49.62,49.62,49.62,49620
17-Dec-19,49.84,49.84,49.84,49.84,9968
07-Nov-19,50.50,50.50,50.50,50.50,50500
25-Sep-19,48.20,48.20,48.20,48.20,48200
11-Jul-19,41.67,41.67,41.67,41.67,41670
*exoneração de responsabilidade e termos de uso