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
19/01/2021	-0,12%	-0,05	41,80	41,85	41,40	42,18	123K	22
18/01/2021	0,97%	0,40	41,85	41,45	41,45	42,43	157K	25
15/01/2021	-1,66%	-0,70	41,45	42,15	41,45	42,20	244K	31
14/01/2021	0,21%	0,09	42,15	42,20	42,05	42,48	111K	26
13/01/2021	-0,45%	-0,19	42,06	42,44	41,54	42,46	266K	48
12/01/2021	1,08%	0,45	42,25	41,80	41,80	42,70	366K	57
11/01/2021	-1,99%	-0,85	41,80	42,65	41,53	42,75	334K	56
08/01/2021	2,40%	1,00	42,65	41,65	41,65	42,79	57K	42
07/01/2021	1,59%	0,65	41,65	41,01	41,01	41,65	198K	50
06/01/2021	0,00%	0,00	41,00	41,02	40,78	41,50	68K	48
05/01/2021	0,32%	0,13	41,00	40,87	40,30	41,90	266K	38

04/01/2021	-1,61%	-0,67	40,87	41,80	40,62	41,98	597K	80
30/12/2020	0,17%	0,07	41,54	41,47	41,46	42,40	168K	33
29/12/2020	0,05%	0,02	41,47	41,45	41,20	42,00	125K	40
28/12/2020	1,54%	0,63	41,45	40,99	40,82	41,45	24K	40
23/12/2020	0,89%	0,36	40,82	40,46	39,60	41,10	106K	45
22/12/2020	0,62%	0,25	40,46	40,21	39,70	40,81	445K	40
21/12/2020	-1,57%	-0,64	40,21	40,85	40,04	40,85	50K	32
18/12/2020	-0,39%	-0,16	40,85	41,01	40,81	41,50	59K	40
17/12/2020	0,76%	0,31	41,01	40,70	40,70	41,90	169K	32
16/12/2020	0,99%	0,40	40,70	40,31	40,18	41,14	66K	45
15/12/2020	0,10%	0,04	40,30	40,99	39,96	40,99	116K	32
14/12/2020	0,78%	0,31	40,26	39,95	39,88	40,99	455K	45
11/12/2020	0,25%	0,10	39,95	39,85	39,65	40,17	120K	31
10/12/2020	1,09%	0,43	39,85	39,42	39,11	40,00	71K	39
09/12/2020	-0,83%	-0,33	39,42	39,82	39,42	40,49	11K	27
08/12/2020	0,63%	0,25	39,75	39,50	39,15	40,35	20K	31
07/12/2020	-0,45%	-0,18	39,50	39,68	39,50	40,00	9K	27
04/12/2020	0,97%	0,38	39,68	39,30	39,30	40,85	190K	29
03/12/2020	0,38%	0,15	39,30	39,20	39,20	39,86	40K	34
02/12/2020	0,08%	0,03	39,15	39,12	39,12	39,55	182K	30
01/12/2020	0,90%	0,35	39,12	38,78	38,78	40,50	313K	58
30/11/2020	-1,60%	-0,63	38,77	39,95	38,77	40,50	84K	32
27/11/2020	0,54%	0,21	39,40	39,47	39,40	39,88	164K	19
26/11/2020	-0,84%	-0,33	39,19	39,40	39,16	39,47	152K	21
25/11/2020	0,43%	0,17	39,52	39,35	39,21	39,56	174K	22
24/11/2020	1,16%	0,45	39,35	38,77	38,77	39,40	37K	21
23/11/2020	-0,03%	-0,01	38,90	38,91	38,77	39,37	22K	22
20/11/2020	-0,84%	-0,33	38,91	39,24	38,88	40,02	134K	20
19/11/2020	-0,81%	-0,32	39,24	39,56	39,14	39,78	120K	23
18/11/2020	-1,03%	-0,41	39,56	39,97	39,53	39,97	43K	22
17/11/2020	0,40%	0,16	39,97	39,82	39,50	40,02	23K	30
16/11/2020	1,56%	0,61	39,81	39,38	39,37	39,81	609K	25
13/11/2020	1,95%	0,75	39,20	39,90	38,84	39,90	510K	22
12/11/2020	-1,79%	-0,70	38,45	39,15	38,42	39,18	4K	14
11/11/2020	-1,31%	-0,52	39,15	39,67	39,07	39,98	28K	35
10/11/2020	1,17%	0,46	39,67	39,21	39,21	39,99	95K	30
09/11/2020	2,30%	0,88	39,21	38,85	38,84	39,99	27K	55
06/11/2020	-0,10%	-0,04	38,33	38,37	37,94	38,37	6K	24
05/11/2020	3,40%	1,26	38,37	37,11	37,11	38,49	122K	51
04/11/2020	3,95%	1,41	37,11	36,30	36,30	38,39	4K	24
03/11/2020	0,59%	0,21	35,70	35,49	35,49	36,26	63K	17
30/10/2020	-3,30%	-1,21	35,49	35,70	35,49	36,36	6K	22
29/10/2020	0,77%	0,28	36,70	38,00	35,01	38,00	33K	34
28/10/2020	-4,41%	-1,68	36,42	37,80	36,04	37,80	335K	40
27/10/2020	-0,83%	-0,32	38,10	38,66	37,98	38,66	3K	17
26/10/2020	-0,98%	-0,38	38,42	38,89	37,81	41,39	32K	39
23/10/2020	0,00%	0,00	38,80	38,80	38,50	38,90	26K	20
22/10/2020	2,65%	1,00	38,80	37,81	37,81	38,99	74K	28
21/10/2020	-1,69%	-0,65	37,80	38,45	37,80	38,55	84K	24
20/10/2020	2,12%	0,80	38,45	37,66	37,66	38,69	79K	31
19/10/2020	-0,92%	-0,35	37,65	38,00	37,65	38,48	68K	29
16/10/2020	0,00%	0,00	38,00	37,97	37,80	38,06	12K	24
15/10/2020	0,42%	0,16	38,00	37,84	37,62	38,01	14K	23
14/10/2020	0,58%	0,22	37,84	37,62	37,62	37,90	64K	29
13/10/2020	1,62%	0,60	37,62	38,00	37,08	38,45	28K	29
09/10/2020	0,60%	0,22	37,02	36,80	36,80	37,42	93K	46
08/10/2020	1,88%	0,68	36,80	36,74	36,28	37,05	47K	139
07/10/2020	-0,39%	-0,14	36,12	36,53	35,93	36,80	119K	101
06/10/2020	-0,25%	-0,09	36,26	36,67	36,26	36,90	79K	33
05/10/2020	2,05%	0,73	36,35	35,76	35,66	36,43	1M	86
02/10/2020	-1,98%	-0,72	35,62	36,33	35,62	36,34	85K	25
01/10/2020	1,34%	0,48	36,34	35,86	35,49	36,34	47K	26
30/09/2020	1,36%	0,48	35,86	35,40	35,40	35,97	27K	87
29/09/2020	-1,50%	-0,54	35,38	35,80	35,38	35,99	65K	18
28/09/2020	-1,45%	-0,53	35,92	37,03	35,50	37,03	46K	24
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	-	-	37,05	37,28	36,79	37,28	3K	5

Date,Open,High,Low,Close,Volume
19-Jan-21,41.85,42.18,41.40,41.80,122688
18-Jan-21,41.45,42.43,41.45,41.85,156870
15-Jan-21,42.15,42.20,41.45,41.45,243735
14-Jan-21,42.20,42.48,42.05,42.15,111363
13-Jan-21,42.44,42.46,41.54,42.06,265804
12-Jan-21,41.80,42.70,41.80,42.25,365768
11-Jan-21,42.65,42.75,41.53,41.80,333832
08-Jan-21,41.65,42.79,41.65,42.65,56729
07-Jan-21,41.01,41.65,41.01,41.65,198094
06-Jan-21,41.02,41.50,40.78,41.00,67763
05-Jan-21,40.87,41.90,40.30,41.00,265917
04-Jan-21,41.80,41.98,40.62,40.87,596966
30-Dec-20,41.47,42.40,41.46,41.54,168276
29-Dec-20,41.45,42.00,41.20,41.47,124711
28-Dec-20,40.99,41.45,40.82,41.45,24408
23-Dec-20,40.46,41.10,39.60,40.82,106030
22-Dec-20,40.21,40.81,39.70,40.46,444834
21-Dec-20,40.85,40.85,40.04,40.21,50322
18-Dec-20,41.01,41.50,40.81,40.85,59044
17-Dec-20,40.70,41.90,40.70,41.01,168731
16-Dec-20,40.31,41.14,40.18,40.70,65664
15-Dec-20,40.99,40.99,39.96,40.30,116340
14-Dec-20,39.95,40.99,39.88,40.26,455227
11-Dec-20,39.85,40.17,39.65,39.95,119834
10-Dec-20,39.42,40.00,39.11,39.85,70574
09-Dec-20,39.82,40.49,39.42,39.42,11038
08-Dec-20,39.50,40.35,39.15,39.75,20075
07-Dec-20,39.68,40.00,39.50,39.50,9096
04-Dec-20,39.30,40.85,39.30,39.68,190494
03-Dec-20,39.20,39.86,39.20,39.30,39631
02-Dec-20,39.12,39.55,39.12,39.15,182046
01-Dec-20,38.78,40.50,38.78,39.12,312610
30-Nov-20,39.95,40.50,38.77,38.77,83745
27-Nov-20,39.47,39.88,39.40,39.40,164148
26-Nov-20,39.40,39.47,39.16,39.19,152410
25-Nov-20,39.35,39.56,39.21,39.52,174087
24-Nov-20,38.77,39.40,38.77,39.35,37267
23-Nov-20,38.91,39.37,38.77,38.90,21826
20-Nov-20,39.24,40.02,38.88,38.91,134104
19-Nov-20,39.56,39.78,39.14,39.24,119536
18-Nov-20,39.97,39.97,39.53,39.56,43146
17-Nov-20,39.82,40.02,39.50,39.97,22933
16-Nov-20,39.38,39.81,39.37,39.81,609105
13-Nov-20,39.90,39.90,38.84,39.20,509591
12-Nov-20,39.15,39.18,38.42,38.45,4286
11-Nov-20,39.67,39.98,39.07,39.15,28270
10-Nov-20,39.21,39.99,39.21,39.67,95325
09-Nov-20,38.85,39.99,38.84,39.21,27064
06-Nov-20,38.37,38.37,37.94,38.33,6268
05-Nov-20,37.11,38.49,37.11,38.37,122053
04-Nov-20,36.30,38.39,36.30,37.11,3965
03-Nov-20,35.49,36.26,35.49,35.70,62523
30-Oct-20,35.70,36.36,35.49,35.49,6200
29-Oct-20,38.00,38.00,35.01,36.70,33499
28-Oct-20,37.80,37.80,36.04,36.42,335160
27-Oct-20,38.66,38.66,37.98,38.10,3033
26-Oct-20,38.89,41.39,37.81,38.42,32288
23-Oct-20,38.80,38.90,38.50,38.80,26265
22-Oct-20,37.81,38.99,37.81,38.80,73786
21-Oct-20,38.45,38.55,37.80,37.80,84137
20-Oct-20,37.66,38.69,37.66,38.45,79388
19-Oct-20,38.00,38.48,37.65,37.65,68304
16-Oct-20,37.97,38.06,37.80,38.00,11613
15-Oct-20,37.84,38.01,37.62,38.00,13509
14-Oct-20,37.62,37.90,37.62,37.84,63989
13-Oct-20,38.00,38.45,37.08,37.62,28015
09-Oct-20,36.80,37.42,36.80,37.02,92552
08-Oct-20,36.74,37.05,36.28,36.80,46994
07-Oct-20,36.53,36.80,35.93,36.12,119045
06-Oct-20,36.67,36.90,36.26,36.26,78897
05-Oct-20,35.76,36.43,35.66,36.35,1021423
02-Oct-20,36.33,36.34,35.62,35.62,85085
01-Oct-20,35.86,36.34,35.49,36.34,47408
30-Sep-20,35.40,35.97,35.40,35.86,27258
29-Sep-20,35.80,35.99,35.38,35.38,65270
28-Sep-20,37.03,37.03,35.50,35.92,46028
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

*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...