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
14/06/2021	0,93%	0,40	43,50	43,10	43,10	44,05	514K	40
11/06/2021	-0,74%	-0,32	43,10	44,00	43,09	44,00	14K	30
10/06/2021	-0,69%	-0,30	43,42	43,72	43,42	44,05	23K	22
09/06/2021	1,09%	0,47	43,72	43,25	43,25	43,90	772K	79
08/06/2021	-1,08%	-0,47	43,25	43,21	43,21	43,65	202K	39
07/06/2021	1,49%	0,64	43,72	43,08	43,08	43,84	27K	32
04/06/2021	0,35%	0,15	43,08	42,93	42,93	43,37	35K	31
02/06/2021	1,49%	0,63	42,93	42,30	41,91	42,95	172K	28
01/06/2021	1,95%	0,81	42,30	41,71	41,71	42,52	107K	36
31/05/2021	-0,10%	-0,04	41,49	41,53	41,49	41,99	148K	20
28/05/2021	1,00%	0,41	41,53	41,12	41,12	41,85	95K	32

27/05/2021	0,37%	0,15	41,12	40,98	40,97	41,39	73K	24
26/05/2021	0,05%	0,02	40,97	41,20	40,97	41,41	86K	24
25/05/2021	-0,49%	-0,20	40,95	41,15	40,95	41,44	54K	20
24/05/2021	1,35%	0,55	41,15	41,00	40,60	41,15	60K	19
21/05/2021	0,74%	0,30	40,60	40,31	40,02	40,95	177K	44
20/05/2021	-0,22%	-0,09	40,30	40,40	40,30	40,52	235K	18
19/05/2021	-0,47%	-0,19	40,39	40,42	40,39	40,90	200K	13
18/05/2021	0,00%	0,00	40,58	40,29	40,28	40,58	2K	15
17/05/2021	1,60%	0,64	40,58	39,93	39,93	40,58	60K	35
14/05/2021	0,88%	0,35	39,94	39,61	39,61	40,34	63K	23
13/05/2021	0,89%	0,35	39,59	39,10	39,10	40,03	43K	29
12/05/2021	-1,97%	-0,79	39,24	40,00	39,00	40,00	7K	18
11/05/2021	0,18%	0,07	40,03	39,90	39,63	40,03	102K	20
10/05/2021	0,28%	0,11	39,96	39,85	39,83	39,99	5K	24
07/05/2021	1,81%	0,71	39,85	38,91	38,91	39,85	20K	21
06/05/2021	-1,81%	-0,72	39,14	39,90	39,14	39,90	26K	17
05/05/2021	2,21%	0,86	39,86	39,00	39,00	39,86	9K	22
04/05/2021	-1,39%	-0,55	39,00	39,54	39,00	39,56	278K	33
03/05/2021	0,56%	0,22	39,55	39,33	39,33	39,88	195K	25
30/04/2021	-0,58%	-0,23	39,33	39,56	39,33	40,50	100K	29
29/04/2021	-0,35%	-0,14	39,56	39,70	39,53	40,55	137K	21
28/04/2021	0,66%	0,26	39,70	39,45	39,45	40,88	128K	24
27/04/2021	-1,52%	-0,61	39,44	40,05	39,44	40,20	80K	24
26/04/2021	-0,55%	-0,22	40,05	40,27	40,05	40,95	98K	25
23/04/2021	0,95%	0,38	40,27	39,89	39,89	40,90	19K	15
22/04/2021	-1,26%	-0,51	39,89	40,53	39,89	41,05	87K	36
20/04/2021	-0,74%	-0,30	40,40	40,70	40,40	41,40	789K	51
19/04/2021	0,12%	0,05	40,70	40,80	40,65	41,45	92K	34
16/04/2021	0,62%	0,25	40,65	40,52	40,48	41,35	123K	43
15/04/2021	0,22%	0,09	40,40	40,78	40,40	40,82	51K	33
14/04/2021	0,02%	0,01	40,31	40,30	40,30	40,74	328K	28
13/04/2021	0,60%	0,24	40,30	40,39	39,81	40,52	365K	23
12/04/2021	0,78%	0,31	40,06	39,93	39,77	40,44	94K	29
09/04/2021	-0,72%	-0,29	39,75	40,03	39,75	40,15	126K	34
08/04/2021	0,25%	0,10	40,04	39,94	39,82	40,40	10K	29
07/04/2021	-1,43%	-0,58	39,94	40,51	39,80	40,51	37K	26
06/04/2021	1,40%	0,56	40,52	39,90	39,64	40,52	22K	37
05/04/2021	1,16%	0,46	39,96	39,50	39,50	40,45	20K	27
01/04/2021	-0,63%	-0,25	39,50	40,00	39,50	40,48	32K	32
31/03/2021	-0,75%	-0,30	39,75	40,05	39,75	40,75	92K	26
30/03/2021	1,26%	0,50	40,05	39,99	39,55	40,29	87K	37
29/03/2021	0,25%	0,10	39,55	39,45	38,50	39,61	77K	22
26/03/2021	0,25%	0,10	39,45	39,35	39,31	39,78	81K	20
25/03/2021	0,90%	0,35	39,35	39,00	38,48	39,58	23K	26
24/03/2021	-1,76%	-0,70	39,00	39,70	39,00	39,80	8K	22
23/03/2021	-0,08%	-0,03	39,70	39,95	39,55	40,00	14K	20
22/03/2021	-0,82%	-0,33	39,73	40,06	39,46	40,08	7K	27
19/03/2021	1,03%	0,41	40,06	39,77	39,77	40,18	19K	21
18/03/2021	-1,42%	-0,57	39,65	40,21	39,24	40,21	41K	22
17/03/2021	2,08%	0,82	40,22	39,40	39,21	40,23	160K	25
16/03/2021	-0,10%	-0,04	39,40	39,44	39,22	39,56	219K	26
15/03/2021	0,84%	0,33	39,44	38,99	38,51	39,47	203K	54
12/03/2021	-0,08%	-0,03	39,11	39,14	38,72	39,70	8K	30
11/03/2021	1,72%	0,66	39,14	38,95	38,58	39,22	148K	32
10/03/2021	0,87%	0,33	38,48	38,15	37,65	38,52	46K	26
09/03/2021	0,69%	0,26	38,15	37,89	37,83	38,70	19K	32
08/03/2021	-3,86%	-1,52	37,89	39,41	37,89	39,41	185K	39
05/03/2021	2,18%	0,84	39,41	38,57	38,05	39,85	33K	42
04/03/2021	0,81%	0,31	38,57	38,26	38,26	39,32	155K	33
03/03/2021	0,16%	0,06	38,26	39,00	37,03	39,45	190K	41
02/03/2021	-0,05%	-0,02	38,20	38,00	36,85	38,47	719K	114
01/03/2021	-0,08%	-0,03	38,22	38,25	38,22	40,45	380K	62
26/02/2021	-2,17%	-0,85	38,25	39,10	37,30	39,64	2M	541
25/02/2021	-2,81%	-1,13	39,10	40,88	39,10	40,88	416K	30
24/02/2021	-0,10%	-0,04	40,23	40,70	40,23	40,78	29K	28
23/02/2021	1,05%	0,42	40,27	40,09	39,95	40,60	192K	28
22/02/2021	-2,80%	-1,15	39,85	40,78	37,92	40,78	51K	48
19/02/2021	-0,82%	-0,34	41,00	41,34	40,97	41,39	284K	31
18/02/2021	-0,86%	-0,36	41,34	41,82	40,78	42,39	1M	29
17/02/2021	-0,07%	-0,03	41,70	41,73	41,35	42,39	140K	31
12/02/2021	0,29%	0,12	41,73	41,61	41,41	42,00	57K	33
11/02/2021	1,09%	0,45	41,61	41,16	41,16	41,93	182K	28
10/02/2021	-0,51%	-0,21	41,16	41,53	40,87	41,53	188K	29
09/02/2021	-0,27%	-0,11	41,37	41,48	41,10	41,48	139K	25
08/02/2021	-0,34%	-0,14	41,48	42,15	41,35	42,21	12K	34
05/02/2021	0,29%	0,12	41,62	41,50	41,50	42,02	88K	37
04/02/2021	-0,60%	-0,25	41,50	41,98	41,50	41,98	313K	26
03/02/2021	1,58%	0,65	41,75	41,10	41,10	41,92	132K	31
02/02/2021	0,83%	0,34	41,10	41,16	41,04	41,66	85K	38
01/02/2021	2,16%	0,86	40,76	39,93	39,93	41,12	26K	29
29/01/2021	-2,80%	-1,15	39,90	41,00	39,90	41,16	45K	40
28/01/2021	2,06%	0,83	41,05	40,52	40,52	41,29	100K	17
27/01/2021	-0,20%	-0,08	40,22	40,21	40,18	41,03	24K	26
26/01/2021	-0,49%	-0,20	40,30	40,50	40,30	41,16	77K	27
22/01/2021	-1,48%	-0,61	40,50	41,10	40,30	41,10	48K	36
21/01/2021	-0,77%	-0,32	41,11	41,43	40,88	41,43	51K	24
20/01/2021	-0,89%	-0,37	41,43	41,80	41,43	42,25	116K	30
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	-	-	39,52	39,35	39,21	39,56	174K	22

Date,Open,High,Low,Close,Volume
14-Jun-21,43.10,44.05,43.10,43.50,514170
11-Jun-21,44.00,44.00,43.09,43.10,13825
10-Jun-21,43.72,44.05,43.42,43.42,23475
09-Jun-21,43.25,43.90,43.25,43.72,772399
08-Jun-21,43.21,43.65,43.21,43.25,201506
07-Jun-21,43.08,43.84,43.08,43.72,27364
04-Jun-21,42.93,43.37,42.93,43.08,35237
02-Jun-21,42.30,42.95,41.91,42.93,172332
01-Jun-21,41.71,42.52,41.71,42.30,106918
31-May-21,41.53,41.99,41.49,41.49,147753
28-May-21,41.12,41.85,41.12,41.53,95127
27-May-21,40.98,41.39,40.97,41.12,72967
26-May-21,41.20,41.41,40.97,40.97,85937
25-May-21,41.15,41.44,40.95,40.95,53673
24-May-21,41.00,41.15,40.60,41.15,60390
21-May-21,40.31,40.95,40.02,40.60,177173
20-May-21,40.40,40.52,40.30,40.30,234688
19-May-21,40.42,40.90,40.39,40.39,200056
18-May-21,40.29,40.58,40.28,40.58,2304
17-May-21,39.93,40.58,39.93,40.58,59961
14-May-21,39.61,40.34,39.61,39.94,62780
13-May-21,39.10,40.03,39.10,39.59,42992
12-May-21,40.00,40.00,39.00,39.24,6707
11-May-21,39.90,40.03,39.63,40.03,101606
10-May-21,39.85,39.99,39.83,39.96,4867
07-May-21,38.91,39.85,38.91,39.85,19937
06-May-21,39.90,39.90,39.14,39.14,25713
05-May-21,39.00,39.86,39.00,39.86,9062
04-May-21,39.54,39.56,39.00,39.00,278414
03-May-21,39.33,39.88,39.33,39.55,194785
30-Apr-21,39.56,40.50,39.33,39.33,99715
29-Apr-21,39.70,40.55,39.53,39.56,136803
28-Apr-21,39.45,40.88,39.45,39.70,128079
27-Apr-21,40.05,40.20,39.44,39.44,80338
26-Apr-21,40.27,40.95,40.05,40.05,98116
23-Apr-21,39.89,40.90,39.89,40.27,19184
22-Apr-21,40.53,41.05,39.89,39.89,87145
20-Apr-21,40.70,41.40,40.40,40.40,789048
19-Apr-21,40.80,41.45,40.65,40.70,92349
16-Apr-21,40.52,41.35,40.48,40.65,122932
15-Apr-21,40.78,40.82,40.40,40.40,50708
14-Apr-21,40.30,40.74,40.30,40.31,327822
13-Apr-21,40.39,40.52,39.81,40.30,365419
12-Apr-21,39.93,40.44,39.77,40.06,94332
09-Apr-21,40.03,40.15,39.75,39.75,125500
08-Apr-21,39.94,40.40,39.82,40.04,10350
07-Apr-21,40.51,40.51,39.80,39.94,36764
06-Apr-21,39.90,40.52,39.64,40.52,22269
05-Apr-21,39.50,40.45,39.50,39.96,20483
01-Apr-21,40.00,40.48,39.50,39.50,32412
31-Mar-21,40.05,40.75,39.75,39.75,91748
30-Mar-21,39.99,40.29,39.55,40.05,87442
29-Mar-21,39.45,39.61,38.50,39.55,76554
26-Mar-21,39.35,39.78,39.31,39.45,81370
25-Mar-21,39.00,39.58,38.48,39.35,22901
24-Mar-21,39.70,39.80,39.00,39.00,7892
23-Mar-21,39.95,40.00,39.55,39.70,13774
22-Mar-21,40.06,40.08,39.46,39.73,7489
19-Mar-21,39.77,40.18,39.77,40.06,18884
18-Mar-21,40.21,40.21,39.24,39.65,41022
17-Mar-21,39.40,40.23,39.21,40.22,159605
16-Mar-21,39.44,39.56,39.22,39.40,218908
15-Mar-21,38.99,39.47,38.51,39.44,202822
12-Mar-21,39.14,39.70,38.72,39.11,8465
11-Mar-21,38.95,39.22,38.58,39.14,147702
10-Mar-21,38.15,38.52,37.65,38.48,46160
09-Mar-21,37.89,38.70,37.83,38.15,18656
08-Mar-21,39.41,39.41,37.89,37.89,184564
05-Mar-21,38.57,39.85,38.05,39.41,33401
04-Mar-21,38.26,39.32,38.26,38.57,154693
03-Mar-21,39.00,39.45,37.03,38.26,189951
02-Mar-21,38.00,38.47,36.85,38.20,718537
01-Mar-21,38.25,40.45,38.22,38.22,380032
26-Feb-21,39.10,39.64,37.30,38.25,1700138
25-Feb-21,40.88,40.88,39.10,39.10,416220
24-Feb-21,40.70,40.78,40.23,40.23,28817
23-Feb-21,40.09,40.60,39.95,40.27,191942
22-Feb-21,40.78,40.78,37.92,39.85,50959
19-Feb-21,41.34,41.39,40.97,41.00,283842
18-Feb-21,41.82,42.39,40.78,41.34,1319923
17-Feb-21,41.73,42.39,41.35,41.70,140224
12-Feb-21,41.61,42.00,41.41,41.73,57090
11-Feb-21,41.16,41.93,41.16,41.61,181915
10-Feb-21,41.53,41.53,40.87,41.16,188257
09-Feb-21,41.48,41.48,41.10,41.37,139378
08-Feb-21,42.15,42.21,41.35,41.48,11899
05-Feb-21,41.50,42.02,41.50,41.62,88259
04-Feb-21,41.98,41.98,41.50,41.50,312516
03-Feb-21,41.10,41.92,41.10,41.75,132274
02-Feb-21,41.16,41.66,41.04,41.10,85125
01-Feb-21,39.93,41.12,39.93,40.76,25965
29-Jan-21,41.00,41.16,39.90,39.90,44627
28-Jan-21,40.52,41.29,40.52,41.05,99616
27-Jan-21,40.21,41.03,40.18,40.22,24476
26-Jan-21,40.50,41.16,40.30,40.30,77378
22-Jan-21,41.10,41.10,40.30,40.50,47697
21-Jan-21,41.43,41.43,40.88,41.11,51121
20-Jan-21,41.80,42.25,41.43,41.43,115965
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...