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
25/09/2020	-0,92%	-0,34	36,45	36,31	35,00	36,89	28K	15
24/09/2020	1,13%	0,41	36,79	37,00	36,30	37,12	6K	7
23/09/2020	-2,83%	-1,06	36,38	36,67	36,38	36,67	5K	8
22/09/2020	1,13%	0,42	37,44	37,15	37,00	37,44	7K	5
21/09/2020	-0,56%	-0,21	37,02	37,21	35,91	37,21	268K	17
18/09/2020	-2,00%	-0,76	37,23	38,50	37,20	38,50	44K	15
17/09/2020	-0,65%	-0,25	37,99	37,88	37,82	37,99	55K	7
16/09/2020	-0,36%	-0,14	38,24	39,00	38,23	39,00	22K	11
15/09/2020	-0,31%	-0,12	38,38	38,11	38,11	38,39	8K	8
14/09/2020	2,53%	0,95	38,50	37,97	37,97	38,58	13K	8
11/09/2020	-2,24%	-0,86	37,55	37,80	37,50	37,90	206K	12

10/09/2020	-1,18%	-0,46	38,41	38,50	38,41	38,98	43K	14
09/09/2020	0,96%	0,37	38,87	39,00	38,87	39,00	65K	5
08/09/2020	0,71%	0,27	38,50	37,83	37,83	38,51	16K	15
04/09/2020	-0,52%	-0,20	38,23	38,28	38,01	38,38	2K	4
03/09/2020	-2,95%	-1,17	38,43	41,00	38,43	41,00	41K	12
02/09/2020	1,93%	0,75	39,60	39,10	38,85	39,60	13K	9
01/09/2020	1,49%	0,57	38,85	38,58	38,58	38,93	147K	13
31/08/2020	-1,34%	-0,52	38,28	39,00	38,28	39,00	110K	16
28/08/2020	1,04%	0,40	38,80	38,92	38,80	38,92	337K	6
27/08/2020	2,10%	0,79	38,40	37,93	37,93	38,59	310K	12
26/08/2020	-3,88%	-1,52	37,61	39,00	37,61	39,00	21K	13
25/08/2020	0,36%	0,14	39,13	39,20	39,13	39,22	2K	3
24/08/2020	1,12%	0,43	38,99	38,99	38,99	38,99	1K	1
21/08/2020	0,94%	0,36	38,56	38,42	38,27	38,64	7K	6
20/08/2020	0,74%	0,28	38,20	37,80	36,60	38,25	40K	15
19/08/2020	-1,89%	-0,73	37,92	38,34	37,92	38,34	23K	8
18/08/2020	2,44%	0,92	38,65	39,80	38,31	39,80	32K	9
17/08/2020	-2,20%	-0,85	37,73	38,60	37,73	38,60	43K	15
14/08/2020	-0,90%	-0,35	38,58	39,92	38,58	39,92	12K	10
13/08/2020	0,13%	0,05	38,93	39,33	38,63	39,47	23K	7
12/08/2020	-1,34%	-0,53	38,88	39,40	38,58	39,40	22K	15
11/08/2020	-1,23%	-0,49	39,41	39,90	39,26	39,90	2M	27
10/08/2020	0,10%	0,04	39,90	39,86	39,13	40,01	161K	23
07/08/2020	0,15%	0,06	39,86	39,59	39,30	40,00	34K	14
06/08/2020	1,27%	0,50	39,80	39,30	38,80	40,10	13K	12
05/08/2020	0,77%	0,30	39,30	39,23	38,61	39,30	27K	18
04/08/2020	-0,38%	-0,15	39,00	39,15	38,41	39,32	17K	10
03/08/2020	-0,41%	-0,16	39,15	40,04	39,15	40,04	25K	13
31/07/2020	-1,28%	-0,51	39,31	39,86	39,23	39,86	28K	14
30/07/2020	-0,40%	-0,16	39,82	39,84	39,76	39,86	2K	4
29/07/2020	1,68%	0,66	39,98	40,00	39,51	40,00	1M	16
28/07/2020	-0,71%	-0,28	39,32	39,31	39,18	39,37	17K	6
27/07/2020	2,59%	1,00	39,60	38,60	38,60	39,60	17K	8
24/07/2020	-0,39%	-0,15	38,60	38,19	38,19	38,78	5K	7
23/07/2020	-1,70%	-0,67	38,75	40,10	38,75	40,10	46K	23
22/07/2020	1,21%	0,47	39,42	38,95	38,95	39,81	42K	21
21/07/2020	-1,22%	-0,48	38,95	39,43	38,92	39,43	112K	14
20/07/2020	1,89%	0,73	39,43	39,00	38,82	39,43	11K	9
17/07/2020	3,20%	1,20	38,70	37,02	37,02	38,70	34K	16
16/07/2020	0,54%	0,20	37,50	37,23	37,23	37,50	3K	2
15/07/2020	0,13%	0,05	37,30	38,49	37,20	38,49	13K	14
14/07/2020	0,03%	0,01	37,25	36,81	36,73	37,25	222K	13
13/07/2020	-0,96%	-0,36	37,24	38,50	37,24	38,50	849K	15
10/07/2020	-0,50%	-0,19	37,60	38,00	37,54	38,00	20K	13
09/07/2020	0,91%	0,34	37,79	37,45	37,45	37,99	18K	13
08/07/2020	1,08%	0,40	37,45	37,45	37,45	37,45	749	1
07/07/2020	-1,20%	-0,45	37,05	37,28	36,79	37,28	3K	5
06/07/2020	2,43%	0,89	37,50	37,26	37,14	37,50	13K	9
03/07/2020	0,30%	0,11	36,61	36,53	36,53	36,61	1K	2
02/07/2020	0,11%	0,04	36,50	36,69	36,41	36,72	10K	7
01/07/2020	1,70%	0,61	36,46	36,52	36,46	36,52	50K	2
30/06/2020	0,03%	0,01	35,85	35,75	35,75	35,90	20K	4
29/06/2020	1,82%	0,64	35,84	35,20	35,20	35,84	9K	7
26/06/2020	-2,22%	-0,80	35,20	35,67	35,20	35,82	84K	6
25/06/2020	1,12%	0,40	36,00	35,90	35,75	36,16	72K	13
24/06/2020	-1,25%	-0,45	35,60	35,45	35,05	35,60	12K	6
23/06/2020	-1,21%	-0,44	36,05	37,50	36,00	37,50	22K	11
22/06/2020	-1,35%	-0,50	36,49	36,99	36,01	36,99	25K	8
19/06/2020	0,79%	0,29	36,99	37,00	36,64	37,00	18K	12
18/06/2020	0,16%	0,06	36,70	36,64	36,43	37,02	7K	11
17/06/2020	2,95%	1,05	36,64	35,60	35,60	36,75	17K	13
16/06/2020	1,98%	0,69	35,59	36,10	35,48	36,10	81K	5
15/06/2020	-1,69%	-0,60	34,90	35,50	34,71	35,50	106K	14
12/06/2020	-1,25%	-0,45	35,50	33,07	33,01	35,50	575K	14
10/06/2020	-1,37%	-0,50	35,95	36,58	35,95	36,58	579K	9
09/06/2020	-0,60%	-0,22	36,45	36,00	35,00	36,55	24K	9
08/06/2020	2,72%	0,97	36,67	36,60	36,22	36,67	10K	4
05/06/2020	0,71%	0,25	35,70	36,11	35,70	36,29	32K	8
04/06/2020	0,51%	0,18	35,45	35,27	35,10	35,45	43K	9
03/06/2020	0,80%	0,28	35,27	35,46	35,16	35,66	9K	11
02/06/2020	2,52%	0,86	34,99	34,13	34,13	34,99	29K	14
01/06/2020	2,93%	0,97	34,13	33,16	33,16	34,16	6K	11
29/05/2020	-1,89%	-0,64	33,16	33,50	32,95	33,50	6K	5
28/05/2020	-1,14%	-0,39	33,80	34,19	33,50	34,19	13K	13
27/05/2020	3,86%	1,27	34,19	33,48	33,48	34,19	7K	3
26/05/2020	-0,24%	-0,08	32,92	34,47	32,92	34,47	24K	12
25/05/2020	5,60%	1,75	33,00	32,38	32,38	34,19	8K	6
22/05/2020	-0,79%	-0,25	31,25	31,26	31,22	31,26	7K	4
21/05/2020	2,07%	0,64	31,50	31,49	31,44	31,79	16K	6
20/05/2020	-0,39%	-0,12	30,86	31,15	30,86	31,15	4K	3
19/05/2020	0,42%	0,13	30,98	30,97	30,87	30,98	2K	4
18/05/2020	2,97%	0,89	30,85	30,44	30,37	30,85	9K	5
15/05/2020	1,01%	0,30	29,96	30,10	29,60	30,10	20K	10
14/05/2020	-0,17%	-0,05	29,66	29,25	29,24	29,79	3K	4
13/05/2020	2,45%	0,71	29,71	29,70	29,37	29,71	8K	6
12/05/2020	-4,92%	-1,50	29,00	30,41	29,00	30,41	10K	11
11/05/2020	1,16%	0,35	30,50	30,15	30,15	30,50	1K	3
08/05/2020	0,50%	0,15	30,15	30,09	30,09	30,15	7K	2
07/05/2020	-2,12%	-0,65	30,00	30,65	30,00	30,65	1K	2
06/05/2020	-1,35%	-0,42	30,65	30,70	30,50	30,70	3K	3
05/05/2020	3,77%	1,13	31,07	31,07	31,07	31,07	7K	2
04/05/2020	-3,23%	-1,00	29,94	29,93	29,93	29,94	2K	3
30/04/2020	-3,67%	-1,18	30,94	30,96	30,87	30,96	6K	5
29/04/2020	1,97%	0,62	32,12	32,00	31,70	32,12	3K	8
28/04/2020	8,17%	2,38	31,50	31,40	31,40	31,61	4K	4
24/04/2020	-6,67%	-2,08	29,12	29,00	28,00	29,12	333K	15
23/04/2020	-1,73%	-0,55	31,20	31,54	31,19	31,82	359K	10
22/04/2020	5,73%	1,72	31,75	31,54	31,07	31,81	8K	12
20/04/2020	-1,54%	-0,47	30,03	29,94	29,94	30,03	16K	2
17/04/2020	1,33%	0,40	30,50	30,86	30,40	30,86	8K	4
16/04/2020	-1,67%	-0,51	30,10	30,46	30,10	30,57	11K	3
15/04/2020	-0,71%	-0,22	30,61	30,81	30,61	30,81	6K	4
14/04/2020	3,67%	1,09	30,83	31,06	30,83	31,06	2K	5
13/04/2020	-1,20%	-0,36	29,74	29,74	29,74	29,74	594	1
09/04/2020	-0,20%	-0,06	30,10	30,53	30,10	30,53	606	2
08/04/2020	1,93%	0,57	30,16	29,28	29,28	30,27	7K	7
07/04/2020	15,05%	3,87	29,59	29,83	29,59	29,83	24K	3
03/04/2020	-2,69%	-0,71	25,72	26,72	25,72	26,72	7K	6
01/04/2020	-3,19%	-0,87	26,43	27,50	26,14	27,50	6K	14
31/03/2020	-3,05%	-0,86	27,30	28,00	27,30	28,00	7K	10
30/03/2020	-1,71%	-0,49	28,16	28,11	27,97	28,19	13K	9
27/03/2020	-3,86%	-1,15	28,65	28,54	28,54	28,65	571	2
26/03/2020	4,75%	1,35	29,80	29,52	28,94	29,96	2M	24
25/03/2020	7,16%	1,90	28,45	26,66	26,66	28,46	100K	3
24/03/2020	8,37%	2,05	26,55	24,50	24,50	26,55	510	2
23/03/2020	-8,92%	-2,40	24,50	24,56	24,50	24,56	30K	3
20/03/2020	4,34%	1,12	26,90	27,15	26,89	27,15	14K	4
19/03/2020	-11,47%	-3,34	25,78	25,78	25,78	25,78	3K	1
17/03/2020	4,75%	1,32	29,12	27,86	27,86	29,12	5K	6
16/03/2020	-14,20%	-4,60	27,80	29,50	27,80	29,50	3K	5
13/03/2020	-4,90%	-1,67	32,40	29,31	29,18	32,40	12K	18
11/03/2020	-5,41%	-1,95	34,07	35,17	34,07	36,00	237K	9
10/03/2020	-	-	36,02	41,00	34,85	41,00	4M	36

Date,Open,High,Low,Close,Volume
25-Sep-20,36.31,36.89,35.00,36.45,28289
24-Sep-20,37.00,37.12,36.30,36.79,5883
23-Sep-20,36.67,36.67,36.38,36.38,5473
22-Sep-20,37.15,37.44,37.00,37.44,7058
21-Sep-20,37.21,37.21,35.91,37.02,268302
18-Sep-20,38.50,38.50,37.20,37.23,43870
17-Sep-20,37.88,37.99,37.82,37.99,54602
16-Sep-20,39.00,39.00,38.23,38.24,21839
15-Sep-20,38.11,38.39,38.11,38.38,8040
14-Sep-20,37.97,38.58,37.97,38.50,13040
11-Sep-20,37.80,37.90,37.50,37.55,206195
10-Sep-20,38.50,38.98,38.41,38.41,43073
09-Sep-20,39.00,39.00,38.87,38.87,65112
08-Sep-20,37.83,38.51,37.83,38.50,16011
04-Sep-20,38.28,38.38,38.01,38.23,2296
03-Sep-20,41.00,41.00,38.43,38.43,40743
02-Sep-20,39.10,39.60,38.85,39.60,12868
01-Sep-20,38.58,38.93,38.58,38.85,146548
31-Aug-20,39.00,39.00,38.28,38.28,109948
28-Aug-20,38.92,38.92,38.80,38.80,337406
27-Aug-20,37.93,38.59,37.93,38.40,310236
26-Aug-20,39.00,39.00,37.61,37.61,20682
25-Aug-20,39.20,39.22,39.13,39.13,1566
24-Aug-20,38.99,38.99,38.99,38.99,1169
21-Aug-20,38.42,38.64,38.27,38.56,6947
20-Aug-20,37.80,38.25,36.60,38.20,40425
19-Aug-20,38.34,38.34,37.92,37.92,23239
18-Aug-20,39.80,39.80,38.31,38.65,31917
17-Aug-20,38.60,38.60,37.73,37.73,43422
14-Aug-20,39.92,39.92,38.58,38.58,12042
13-Aug-20,39.33,39.47,38.63,38.93,23238
12-Aug-20,39.40,39.40,38.58,38.88,21866
11-Aug-20,39.90,39.90,39.26,39.41,1623184
10-Aug-20,39.86,40.01,39.13,39.90,161200
07-Aug-20,39.59,40.00,39.30,39.86,34303
06-Aug-20,39.30,40.10,38.80,39.80,13131
05-Aug-20,39.23,39.30,38.61,39.30,27348
04-Aug-20,39.15,39.32,38.41,39.00,17375
03-Aug-20,40.04,40.04,39.15,39.15,24936
31-Jul-20,39.86,39.86,39.23,39.31,28047
30-Jul-20,39.84,39.86,39.76,39.82,2389
29-Jul-20,40.00,40.00,39.51,39.98,1220327
28-Jul-20,39.31,39.37,39.18,39.32,16514
27-Jul-20,38.60,39.60,38.60,39.60,17333
24-Jul-20,38.19,38.78,38.19,38.60,5406
23-Jul-20,40.10,40.10,38.75,38.75,45636
22-Jul-20,38.95,39.81,38.95,39.42,42400
21-Jul-20,39.43,39.43,38.92,38.95,112344
20-Jul-20,39.00,39.43,38.82,39.43,10908
17-Jul-20,37.02,38.70,37.02,38.70,33763
16-Jul-20,37.23,37.50,37.23,37.50,2608
15-Jul-20,38.49,38.49,37.20,37.30,12698
14-Jul-20,36.81,37.25,36.73,37.25,221652
13-Jul-20,38.50,38.50,37.24,37.24,849044
10-Jul-20,38.00,38.00,37.54,37.60,19979
09-Jul-20,37.45,37.99,37.45,37.79,17721
08-Jul-20,37.45,37.45,37.45,37.45,749
07-Jul-20,37.28,37.28,36.79,37.05,2959
06-Jul-20,37.26,37.50,37.14,37.50,13402
03-Jul-20,36.53,36.61,36.53,36.61,1096
02-Jul-20,36.69,36.72,36.41,36.50,10256
01-Jul-20,36.52,36.52,36.46,36.46,50315
30-Jun-20,35.75,35.90,35.75,35.85,19732
29-Jun-20,35.20,35.84,35.20,35.84,9223
26-Jun-20,35.67,35.82,35.20,35.20,83534
25-Jun-20,35.90,36.16,35.75,36.00,72346
24-Jun-20,35.45,35.60,35.05,35.60,12015
23-Jun-20,37.50,37.50,36.00,36.05,21775
22-Jun-20,36.99,36.99,36.01,36.49,25382
19-Jun-20,37.00,37.00,36.64,36.99,18014
18-Jun-20,36.64,37.02,36.43,36.70,6960
17-Jun-20,35.60,36.75,35.60,36.64,17401
16-Jun-20,36.10,36.10,35.48,35.59,81161
15-Jun-20,35.50,35.50,34.71,34.90,106253
12-Jun-20,33.07,35.50,33.01,35.50,575224
10-Jun-20,36.58,36.58,35.95,35.95,578635
09-Jun-20,36.00,36.55,35.00,36.45,23593
08-Jun-20,36.60,36.67,36.22,36.67,9878
05-Jun-20,36.11,36.29,35.70,35.70,32486
04-Jun-20,35.27,35.45,35.10,35.45,42558
03-Jun-20,35.46,35.66,35.16,35.27,9196
02-Jun-20,34.13,34.99,34.13,34.99,29186
01-Jun-20,33.16,34.16,33.16,34.13,5747
29-May-20,33.50,33.50,32.95,33.16,5617
28-May-20,34.19,34.19,33.50,33.80,13459
27-May-20,33.48,34.19,33.48,34.19,7073
26-May-20,34.47,34.47,32.92,32.92,23711
25-May-20,32.38,34.19,32.38,33.00,7571
22-May-20,31.26,31.26,31.22,31.25,6562
21-May-20,31.49,31.79,31.44,31.50,16082
20-May-20,31.15,31.15,30.86,30.86,4046
19-May-20,30.97,30.98,30.87,30.98,2474
18-May-20,30.44,30.85,30.37,30.85,9161
15-May-20,30.10,30.10,29.60,29.96,20284
14-May-20,29.25,29.79,29.24,29.66,3248
13-May-20,29.70,29.71,29.37,29.71,7967
12-May-20,30.41,30.41,29.00,29.00,9785
11-May-20,30.15,30.50,30.15,30.50,1213
08-May-20,30.09,30.15,30.09,30.15,6921
07-May-20,30.65,30.65,30.00,30.00,1219
06-May-20,30.70,30.70,30.50,30.65,3373
05-May-20,31.07,31.07,31.07,31.07,7456
04-May-20,29.93,29.94,29.93,29.94,2095
30-Apr-20,30.96,30.96,30.87,30.94,5568
29-Apr-20,32.00,32.12,31.70,32.12,3197
28-Apr-20,31.40,31.61,31.40,31.50,4098
24-Apr-20,29.00,29.12,28.00,29.12,333371
23-Apr-20,31.54,31.82,31.19,31.20,359478
22-Apr-20,31.54,31.81,31.07,31.75,7876
20-Apr-20,29.94,30.03,29.94,30.03,16185
17-Apr-20,30.86,30.86,30.40,30.50,7696
16-Apr-20,30.46,30.57,30.10,30.10,11158
15-Apr-20,30.81,30.81,30.61,30.61,5513
14-Apr-20,31.06,31.06,30.83,30.83,1857
13-Apr-20,29.74,29.74,29.74,29.74,594
09-Apr-20,30.53,30.53,30.10,30.10,606
08-Apr-20,29.28,30.27,29.28,30.16,7455
07-Apr-20,29.83,29.83,29.59,29.59,23994
03-Apr-20,26.72,26.72,25.72,25.72,7076
01-Apr-20,27.50,27.50,26.14,26.43,5596
31-Mar-20,28.00,28.00,27.30,27.30,6915
30-Mar-20,28.11,28.19,27.97,28.16,12618
27-Mar-20,28.54,28.65,28.54,28.65,571
26-Mar-20,29.52,29.96,28.94,29.80,1534213
25-Mar-20,26.66,28.46,26.66,28.45,100410
24-Mar-20,24.50,26.55,24.50,26.55,510
23-Mar-20,24.56,24.56,24.50,24.50,29698
20-Mar-20,27.15,27.15,26.89,26.90,14261
19-Mar-20,25.78,25.78,25.78,25.78,2835
17-Mar-20,27.86,29.12,27.86,29.12,4920
16-Mar-20,29.50,29.50,27.80,27.80,3499
13-Mar-20,29.31,32.40,29.18,32.40,12031
11-Mar-20,35.17,36.00,34.07,34.07,236937
10-Mar-20,41.00,41.00,34.85,36.02,3784282

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ISUS11

cotações, gráficos e mais...