Cotação atual, histórico e gráfico do papel: ISUS11
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 |
| 13/09/2019 | -1,97% | -0,70 | 34,90 | 35,45 | 34,90 | 35,45 | 202K | 9 |
| 12/09/2019 | 1,14% | 0,40 | 35,60 | 35,50 | 35,34 | 35,60 | 186K | 4 |
| 11/09/2019 | 0,74% | 0,26 | 35,20 | 35,20 | 35,20 | 35,20 | 8K | 1 |
| 10/09/2019 | -0,31% | -0,11 | 34,94 | 34,80 | 34,80 | 34,94 | 15K | 3 |
| 06/09/2019 | -1,18% | -0,42 | 35,05 | 35,23 | 35,05 | 35,23 | 14K | 2 |
| 05/09/2019 | 1,49% | 0,52 | 35,47 | 35,56 | 35,47 | 35,56 | 12K | 2 |
| 04/09/2019 | 1,30% | 0,45 | 34,95 | 34,88 | 34,83 | 34,95 | 16K | 3 |
| 03/09/2019 | -1,43% | -0,50 | 34,50 | 35,00 | 34,50 | 35,00 | 4K | 3 |
| 02/09/2019 | 0,14% | 0,05 | 35,00 | 35,00 | 35,00 | 35,00 | 1K | 1 |
| 30/08/2019 | 1,16% | 0,40 | 34,95 | 35,05 | 34,95 | 35,05 | 44K | 2 |
| 29/08/2019 | 2,37% | 0,80 | 34,55 | 34,56 | 34,55 | 34,76 | 44K | 4 |
| 28/08/2019 | 1,44% | 0,48 | 33,75 | 33,75 | 33,75 | 33,75 | 26K | 1 |
| 27/08/2019 | 0,51% | 0,17 | 33,27 | 33,63 | 33,27 | 33,63 | 669 | 2 |
| 26/08/2019 | -1,49% | -0,50 | 33,10 | 33,10 | 33,10 | 33,10 | 9K | 1 |
| 23/08/2019 | -2,41% | -0,83 | 33,60 | 33,68 | 33,60 | 33,68 | 17K | 2 |
| 22/08/2019 | -0,63% | -0,22 | 34,43 | 34,79 | 34,43 | 34,79 | 34K | 4 |
| 21/08/2019 | 1,91% | 0,65 | 34,65 | 34,68 | 34,65 | 34,68 | 34K | 2 |
| 20/08/2019 | 0,29% | 0,10 | 34,00 | 33,88 | 33,88 | 34,00 | 7K | 2 |
| 19/08/2019 | -0,91% | -0,31 | 33,90 | 34,48 | 33,90 | 34,48 | 70K | 3 |
| 16/08/2019 | 1,51% | 0,51 | 34,21 | 34,21 | 34,21 | 34,21 | 3K | 1 |
| 15/08/2019 | -1,98% | -0,68 | 33,70 | 33,70 | 33,70 | 33,70 | 63K | 1 |
| 14/08/2019 | -2,05% | -0,72 | 34,38 | 34,64 | 34,38 | 34,64 | 14K | 4 |
| 13/08/2019 | 1,30% | 0,45 | 35,10 | 35,14 | 35,10 | 35,27 | 14K | 3 |
| 12/08/2019 | -1,70% | -0,60 | 34,65 | 34,82 | 34,65 | 34,82 | 6K | 2 |
| 09/08/2019 | -0,70% | -0,25 | 35,25 | 35,50 | 35,25 | 35,62 | 269K | 9 |
| 08/08/2019 | 1,69% | 0,59 | 35,50 | 35,06 | 35,06 | 35,50 | 381K | 9 |
| 07/08/2019 | 0,03% | 0,01 | 34,91 | 32,01 | 32,01 | 34,91 | 27K | 5 |
| 06/08/2019 | 1,31% | 0,45 | 34,90 | 34,90 | 34,90 | 34,90 | 24K | 1 |
| 05/08/2019 | -0,86% | -0,30 | 34,45 | 34,45 | 34,45 | 34,45 | 3K | 1 |
| 02/08/2019 | -0,14% | -0,05 | 34,75 | 34,75 | 34,75 | 34,75 | 28K | 2 |
| 01/08/2019 | 1,16% | 0,40 | 34,80 | 35,04 | 34,80 | 35,04 | 29K | 2 |
| 31/07/2019 | -0,35% | -0,12 | 34,40 | 34,40 | 34,40 | 34,40 | 1K | 1 |
| 30/07/2019 | 0,79% | 0,27 | 34,52 | 34,52 | 34,52 | 34,52 | 3K | 1 |
| 29/07/2019 | 0,29% | 0,10 | 34,25 | 34,34 | 34,25 | 34,34 | 19K | 2 |
| 26/07/2019 | 1,04% | 0,35 | 34,15 | 34,11 | 34,11 | 34,15 | 25K | 3 |
| 25/07/2019 | -2,17% | -0,75 | 33,80 | 34,49 | 33,80 | 34,49 | 17K | 4 |
| 24/07/2019 | 1,77% | 0,60 | 34,55 | 34,17 | 34,17 | 34,55 | 14K | 4 |
| 23/07/2019 | -1,28% | -0,44 | 33,95 | 33,95 | 33,95 | 33,95 | 4K | 1 |
| 22/07/2019 | 0,56% | 0,19 | 34,39 | 34,40 | 34,39 | 34,45 | 38K | 5 |
| 19/07/2019 | -1,30% | -0,45 | 34,20 | 34,64 | 34,20 | 34,64 | 13K | 2 |
| 18/07/2019 | 0,43% | 0,15 | 34,65 | 34,66 | 34,65 | 34,66 | 106K | 3 |
| 17/07/2019 | 0,29% | 0,10 | 34,50 | 34,60 | 34,50 | 34,64 | 115K | 3 |
| 16/07/2019 | -0,26% | -0,09 | 34,40 | 34,40 | 34,40 | 34,40 | 12K | 1 |
| 15/07/2019 | 0,12% | 0,04 | 34,49 | 34,49 | 34,49 | 34,49 | 185K | 3 |
| 12/07/2019 | -1,66% | -0,58 | 34,45 | 34,93 | 34,45 | 34,93 | 545K | 8 |
| 11/07/2019 | 1,83% | 0,63 | 35,03 | 35,03 | 35,03 | 35,03 | 350K | 1 |
| 08/07/2019 | 0,88% | 0,30 | 34,40 | 34,32 | 34,31 | 34,40 | 25K | 3 |
| 05/07/2019 | 0,74% | 0,25 | 34,10 | 33,88 | 33,88 | 34,10 | 39K | 3 |
| 04/07/2019 | 1,65% | 0,55 | 33,85 | 33,85 | 33,85 | 33,85 | 9K | 1 |
| 03/07/2019 | 1,22% | 0,40 | 33,30 | 33,09 | 33,08 | 33,30 | 95K | 3 |
| 02/07/2019 | -0,51% | -0,17 | 32,90 | 33,05 | 32,90 | 33,06 | 91K | 4 |
| 01/07/2019 | 0,21% | 0,07 | 33,07 | 33,44 | 33,07 | 33,44 | 18K | 2 |
| 28/06/2019 | 0,27% | 0,09 | 33,00 | 33,24 | 33,00 | 33,24 | 27K | 2 |
| 27/06/2019 | 0,18% | 0,06 | 32,91 | 32,74 | 32,74 | 32,91 | 33K | 3 |
| 26/06/2019 | 0,61% | 0,20 | 32,85 | 32,81 | 32,81 | 32,85 | 984 | 2 |
| 25/06/2019 | -1,80% | -0,60 | 32,65 | 33,29 | 32,65 | 33,29 | 26K | 4 |
| 24/06/2019 | 0,15% | 0,05 | 33,25 | 33,52 | 33,25 | 33,52 | 107K | 3 |
| 21/06/2019 | 1,07% | 0,35 | 33,20 | 33,43 | 33,20 | 33,43 | 41K | 2 |
| 19/06/2019 | 0,77% | 0,25 | 32,85 | 32,65 | 32,59 | 32,85 | 13K | 4 |
| 18/06/2019 | 2,03% | 0,65 | 32,60 | 32,43 | 32,43 | 32,60 | 61K | 3 |
| 17/06/2019 | -0,16% | -0,05 | 31,95 | 32,19 | 31,95 | 32,19 | 130K | 4 |
| 14/06/2019 | -0,78% | -0,25 | 32,00 | 31,90 | 31,90 | 32,37 | 83K | 5 |
| 13/06/2019 | -0,09% | -0,03 | 32,25 | 32,49 | 32,25 | 32,49 | 24K | 2 |
| 12/06/2019 | 0,25% | 0,08 | 32,28 | 32,49 | 32,20 | 32,49 | 26K | 3 |
| 11/06/2019 | 1,26% | 0,40 | 32,20 | 31,98 | 31,98 | 32,20 | 24K | 3 |
| 10/06/2019 | -0,47% | -0,15 | 31,80 | 31,93 | 31,80 | 31,93 | 29K | 2 |
| 07/06/2019 | 0,79% | 0,25 | 31,95 | 32,13 | 31,95 | 32,13 | 15K | 3 |
| 06/06/2019 | 1,12% | 0,35 | 31,70 | 31,78 | 31,70 | 31,78 | 23K | 2 |
| 05/06/2019 | -0,95% | -0,30 | 31,35 | 31,59 | 31,35 | 31,59 | 29K | 2 |
| 04/06/2019 | -0,78% | -0,25 | 31,65 | 31,68 | 31,65 | 31,68 | 6K | 2 |
| 03/06/2019 | -0,31% | -0,10 | 31,90 | 32,05 | 31,90 | 32,05 | 40K | 3 |
| 31/05/2019 | 0,63% | 0,20 | 32,00 | 32,13 | 32,00 | 32,13 | 79K | 3 |
| 30/05/2019 | -0,25% | -0,08 | 31,80 | 31,88 | 31,80 | 32,07 | 39K | 3 |
| 29/05/2019 | 1,21% | 0,38 | 31,88 | 32,00 | 31,84 | 32,00 | 13K | 5 |
| 28/05/2019 | 1,61% | 0,50 | 31,50 | 31,29 | 31,29 | 31,50 | 12K | 3 |
| 27/05/2019 | 0,98% | 0,30 | 31,00 | 30,90 | 30,90 | 31,00 | 30K | 2 |
| 24/05/2019 | -0,65% | -0,20 | 30,70 | 33,90 | 30,70 | 33,90 | 45K | 15 |
| 23/05/2019 | -0,64% | -0,20 | 30,90 | 30,90 | 30,90 | 30,90 | 7K | 1 |
| 22/05/2019 | -0,96% | -0,30 | 31,10 | 31,27 | 31,10 | 31,27 | 137K | 4 |
| 21/05/2019 | 4,15% | 1,25 | 31,40 | 30,51 | 30,51 | 31,40 | 150K | 3 |
| 20/05/2019 | 3,25% | 0,95 | 30,15 | 29,85 | 29,85 | 30,34 | 20K | 3 |
| 17/05/2019 | -0,51% | -0,15 | 29,20 | 29,53 | 29,20 | 29,53 | 21K | 2 |
| 16/05/2019 | -2,81% | -0,85 | 29,35 | 29,60 | 29,35 | 29,60 | 38K | 4 |
| 15/05/2019 | 1,17% | 0,35 | 30,20 | 29,50 | 29,50 | 30,20 | 152K | 4 |
| 14/05/2019 | -0,83% | -0,25 | 29,85 | 29,96 | 29,85 | 30,03 | 147K | 3 |
| 13/05/2019 | -1,47% | -0,45 | 30,10 | 30,00 | 30,00 | 30,10 | 10K | 2 |
| 10/05/2019 | -1,61% | -0,50 | 30,55 | 30,73 | 30,55 | 30,73 | 17K | 2 |
| 09/05/2019 | -0,64% | -0,20 | 31,05 | 30,77 | 30,77 | 31,05 | 49K | 4 |
| 08/05/2019 | 0,97% | 0,30 | 31,25 | 31,30 | 31,22 | 31,30 | 171K | 4 |
| 07/05/2019 | 0,49% | 0,15 | 30,95 | 30,50 | 30,50 | 30,95 | 148K | 2 |
| 06/05/2019 | -1,60% | -0,50 | 30,80 | 30,88 | 30,80 | 30,88 | 16K | 5 |
| 03/05/2019 | 0,26% | 0,08 | 31,30 | 31,25 | 31,25 | 31,30 | 2M | 20 |
| 02/05/2019 | -0,26% | -0,08 | 31,22 | 31,22 | 31,18 | 31,22 | 43K | 3 |
| 30/04/2019 | 0,00% | 0,00 | 31,30 | 31,47 | 31,30 | 31,47 | 41K | 5 |
| 29/04/2019 | 0,16% | 0,05 | 31,30 | 31,35 | 31,30 | 31,40 | 65K | 4 |
| 26/04/2019 | 0,13% | 0,04 | 31,25 | 31,40 | 31,25 | 31,40 | 38K | 2 |
| 25/04/2019 | 1,50% | 0,46 | 31,21 | 30,68 | 30,68 | 31,21 | 18K | 3 |
| 24/04/2019 | -1,13% | -0,35 | 30,75 | 31,00 | 30,68 | 31,00 | 76K | 6 |
| 23/04/2019 | 0,48% | 0,15 | 31,10 | 31,32 | 31,10 | 31,32 | 32K | 3 |
| 22/04/2019 | 0,98% | 0,30 | 30,95 | 30,58 | 30,58 | 30,95 | 11K | 3 |
| 18/04/2019 | 0,33% | 0,10 | 30,65 | 30,42 | 30,42 | 30,92 | 58K | 3 |
Date,Open,High,Low,Close,Volume
13-Sep-19,35.45,35.45,34.90,34.90,202284
12-Sep-19,35.50,35.60,35.34,35.60,186463
11-Sep-19,35.20,35.20,35.20,35.20,8096
10-Sep-19,34.80,34.94,34.80,34.94,14968
06-Sep-19,35.23,35.23,35.05,35.05,14021
05-Sep-19,35.56,35.56,35.47,35.47,11706
04-Sep-19,34.88,34.95,34.83,34.95,15712
03-Sep-19,35.00,35.00,34.50,34.50,3804
02-Sep-19,35.00,35.00,35.00,35.00,1050
30-Aug-19,35.05,35.05,34.95,34.95,44160
29-Aug-19,34.56,34.76,34.55,34.55,43535
28-Aug-19,33.75,33.75,33.75,33.75,25987
27-Aug-19,33.63,33.63,33.27,33.27,669
26-Aug-19,33.10,33.10,33.10,33.10,8937
23-Aug-19,33.68,33.68,33.60,33.60,17136
22-Aug-19,34.79,34.79,34.43,34.43,34084
21-Aug-19,34.68,34.68,34.65,34.65,33958
20-Aug-19,33.88,34.00,33.88,34.00,6780
19-Aug-19,34.48,34.48,33.90,33.90,69585
16-Aug-19,34.21,34.21,34.21,34.21,3078
15-Aug-19,33.70,33.70,33.70,33.70,62682
14-Aug-19,34.64,34.64,34.38,34.38,14162
13-Aug-19,35.14,35.27,35.10,35.10,14400
12-Aug-19,34.82,34.82,34.65,34.65,6250
09-Aug-19,35.50,35.62,35.25,35.25,269252
08-Aug-19,35.06,35.50,35.06,35.50,381078
07-Aug-19,32.01,34.91,32.01,34.91,27209
06-Aug-19,34.90,34.90,34.90,34.90,24430
05-Aug-19,34.45,34.45,34.45,34.45,3445
02-Aug-19,34.75,34.75,34.75,34.75,27800
01-Aug-19,35.04,35.04,34.80,34.80,29256
31-Jul-19,34.40,34.40,34.40,34.40,1032
30-Jul-19,34.52,34.52,34.52,34.52,3452
29-Jul-19,34.34,34.34,34.25,34.25,19221
26-Jul-19,34.11,34.15,34.11,34.15,24918
25-Jul-19,34.49,34.49,33.80,33.80,17401
24-Jul-19,34.17,34.55,34.17,34.55,13767
23-Jul-19,33.95,33.95,33.95,33.95,4413
22-Jul-19,34.40,34.45,34.39,34.39,38174
19-Jul-19,34.64,34.64,34.20,34.20,13031
18-Jul-19,34.66,34.66,34.65,34.65,106058
17-Jul-19,34.60,34.64,34.50,34.50,114920
16-Jul-19,34.40,34.40,34.40,34.40,11696
15-Jul-19,34.49,34.49,34.49,34.49,185211
12-Jul-19,34.93,34.93,34.45,34.45,544755
11-Jul-19,35.03,35.03,35.03,35.03,349599
08-Jul-19,34.32,34.40,34.31,34.40,25060
05-Jul-19,33.88,34.10,33.88,34.10,38745
04-Jul-19,33.85,33.85,33.85,33.85,9139
03-Jul-19,33.09,33.30,33.08,33.30,95027
02-Jul-19,33.05,33.06,32.90,32.90,91493
01-Jul-19,33.44,33.44,33.07,33.07,18373
28-Jun-19,33.24,33.24,33.00,33.00,26912
27-Jun-19,32.74,32.91,32.74,32.91,32543
26-Jun-19,32.81,32.85,32.81,32.85,984
25-Jun-19,33.29,33.29,32.65,32.65,26148
24-Jun-19,33.52,33.52,33.25,33.25,107283
21-Jun-19,33.43,33.43,33.20,33.20,40520
19-Jun-19,32.65,32.85,32.59,32.85,13074
18-Jun-19,32.43,32.60,32.43,32.60,61342
17-Jun-19,32.19,32.19,31.95,31.95,129566
14-Jun-19,31.90,32.37,31.90,32.00,82558
13-Jun-19,32.49,32.49,32.25,32.25,24033
12-Jun-19,32.49,32.49,32.20,32.28,26470
11-Jun-19,31.98,32.20,31.98,32.20,23819
10-Jun-19,31.93,31.93,31.80,31.80,29370
07-Jun-19,32.13,32.13,31.95,31.95,14725
06-Jun-19,31.78,31.78,31.70,31.70,23467
05-Jun-19,31.59,31.59,31.35,31.35,29349
04-Jun-19,31.68,31.68,31.65,31.65,6330
03-Jun-19,32.05,32.05,31.90,31.90,40315
31-May-19,32.13,32.13,32.00,32.00,79290
30-May-19,31.88,32.07,31.80,31.80,38502
29-May-19,32.00,32.00,31.84,31.88,13071
28-May-19,31.29,31.50,31.29,31.50,11620
27-May-19,30.90,31.00,30.90,31.00,29677
24-May-19,33.90,33.90,30.70,30.70,44545
23-May-19,30.90,30.90,30.90,30.90,6798
22-May-19,31.27,31.27,31.10,31.10,136568
21-May-19,30.51,31.40,30.51,31.40,150156
20-May-19,29.85,30.34,29.85,30.15,19813
17-May-19,29.53,29.53,29.20,29.20,21146
16-May-19,29.60,29.60,29.35,29.35,38067
15-May-19,29.50,30.20,29.50,30.20,152149
14-May-19,29.96,30.03,29.85,29.85,147172
13-May-19,30.00,30.10,30.00,30.10,10209
10-May-19,30.73,30.73,30.55,30.55,17163
09-May-19,30.77,31.05,30.77,31.05,48806
08-May-19,31.30,31.30,31.22,31.25,171459
07-May-19,30.50,30.95,30.50,30.95,148393
06-May-19,30.88,30.88,30.80,30.80,15719
03-May-19,31.25,31.30,31.25,31.30,2405536
02-May-19,31.22,31.22,31.18,31.22,43394
30-Apr-19,31.47,31.47,31.30,31.30,40782
29-Apr-19,31.35,31.40,31.30,31.30,64615
26-Apr-19,31.40,31.40,31.25,31.25,38452
25-Apr-19,30.68,31.21,30.68,31.21,18497
24-Apr-19,31.00,31.00,30.68,30.75,76176
23-Apr-19,31.32,31.32,31.10,31.10,32360
22-Apr-19,30.58,30.95,30.58,30.95,11432
18-Apr-19,30.42,30.92,30.42,30.65,58313
17-Apr-19,30.77,30.77,30.55,30.55,58313
16-Apr-19,30.57,30.74,30.57,30.60,58313
15-Apr-19,30.56,30.56,30.56,30.56,58313
11-Apr-19,31.23,31.23,31.23,31.23,58313
09-Apr-19,31.39,31.39,31.39,31.39,58313
08-Apr-19,31.76,31.85,31.76,31.81,58313
04-Apr-19,31.50,31.50,31.45,31.45,58313
03-Apr-19,31.55,31.55,31.50,31.50,58313
02-Apr-19,31.42,31.42,31.32,31.32,58313
01-Apr-19,31.75,31.90,31.68,31.90,58313
27-Mar-19,30.88,30.88,30.35,30.35,58313
26-Mar-19,31.11,31.40,31.11,31.37,58313
25-Mar-19,31.20,31.20,30.99,31.10,58313
22-Mar-19,31.85,31.85,31.02,31.02,58313
21-Mar-19,31.85,32.11,31.85,32.00,58313
20-Mar-19,33.30,33.30,32.65,32.65,58313
19-Mar-19,33.90,33.90,33.45,33.45,58313
18-Mar-19,33.34,33.55,33.34,33.55,58313
15-Mar-19,33.38,33.40,33.30,33.40,58313
14-Mar-19,33.31,33.31,33.11,33.30,58313
13-Mar-19,33.06,33.45,33.00,33.45,58313
12-Mar-19,33.01,33.20,32.96,33.20,58313
11-Mar-19,33.34,33.34,32.84,33.02,58313
08-Mar-19,31.99,31.99,31.99,31.99,58313
07-Mar-19,31.88,31.88,31.88,31.88,58313
06-Mar-19,32.40,32.40,32.39,32.39,58313
01-Mar-19,32.74,32.74,32.40,32.40,58313
28-Feb-19,33.20,33.20,33.20,33.20,58313
27-Feb-19,33.40,33.40,33.40,33.40,58313
25-Feb-19,33.54,33.54,33.32,33.32,58313
22-Feb-19,33.23,33.45,33.23,33.45,58313
20-Feb-19,33.63,33.63,33.26,33.26,58313
19-Feb-19,33.30,33.30,33.30,33.30,58313
*exoneração de responsabilidade