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 |
| 18/11/2019 | -0,55% | -0,20 | 36,45 | 36,89 | 36,45 | 36,90 | 27K | 8 |
| 14/11/2019 | 0,83% | 0,30 | 36,65 | 36,72 | 36,65 | 36,86 | 20K | 3 |
| 13/11/2019 | -0,22% | -0,08 | 36,35 | 36,40 | 36,35 | 36,40 | 8K | 2 |
| 12/11/2019 | -2,25% | -0,84 | 36,43 | 36,90 | 36,38 | 36,93 | 278K | 9 |
| 11/11/2019 | 2,00% | 0,73 | 37,27 | 36,66 | 36,63 | 37,27 | 296K | 9 |
| 08/11/2019 | -2,12% | -0,79 | 36,54 | 36,81 | 36,54 | 37,18 | 231K | 8 |
| 07/11/2019 | 2,55% | 0,93 | 37,33 | 36,85 | 36,81 | 37,33 | 217K | 9 |
| 06/11/2019 | 0,44% | 0,16 | 36,40 | 36,36 | 36,34 | 36,45 | 39K | 6 |
| 05/11/2019 | -0,11% | -0,04 | 36,24 | 36,24 | 36,24 | 36,24 | 362 | 1 |
| 04/11/2019 | 0,36% | 0,13 | 36,28 | 36,39 | 36,25 | 36,39 | 2K | 3 |
| 01/11/2019 | 1,63% | 0,58 | 36,15 | 35,91 | 35,91 | 36,15 | 12K | 4 |
| 31/10/2019 | -1,74% | -0,63 | 35,57 | 35,88 | 35,57 | 35,89 | 176K | 8 |
| 30/10/2019 | 1,20% | 0,43 | 36,20 | 35,64 | 35,64 | 36,20 | 143K | 5 |
| 29/10/2019 | -0,03% | -0,01 | 35,77 | 35,76 | 35,76 | 35,80 | 14K | 4 |
| 28/10/2019 | -0,33% | -0,12 | 35,78 | 35,97 | 35,78 | 36,00 | 19K | 7 |
| 25/10/2019 | 0,28% | 0,10 | 35,90 | 36,06 | 35,90 | 36,06 | 4K | 2 |
| 24/10/2019 | -1,10% | -0,40 | 35,80 | 37,00 | 35,80 | 37,00 | 7K | 6 |
| 23/10/2019 | 0,84% | 0,30 | 36,20 | 36,09 | 36,09 | 36,21 | 23K | 9 |
| 22/10/2019 | 0,56% | 0,20 | 35,90 | 36,06 | 35,90 | 36,13 | 82K | 5 |
| 21/10/2019 | 0,42% | 0,15 | 35,70 | 35,65 | 35,65 | 35,76 | 66K | 5 |
| 18/10/2019 | 0,00% | 0,00 | 35,55 | 35,63 | 35,55 | 35,83 | 31K | 4 |
| 17/10/2019 | -0,28% | -0,10 | 35,55 | 35,70 | 35,55 | 35,70 | 55K | 3 |
| 16/10/2019 | 0,48% | 0,17 | 35,65 | 35,32 | 35,31 | 35,65 | 310K | 5 |
| 15/10/2019 | 1,00% | 0,35 | 35,48 | 35,54 | 35,38 | 35,54 | 289K | 9 |
| 14/10/2019 | -0,03% | -0,01 | 35,13 | 35,22 | 35,13 | 35,22 | 703 | 2 |
| 11/10/2019 | 2,75% | 0,94 | 35,14 | 34,97 | 34,97 | 35,19 | 6K | 5 |
| 09/10/2019 | -0,64% | -0,22 | 34,20 | 34,20 | 34,20 | 34,20 | 4K | 1 |
| 08/10/2019 | 1,09% | 0,37 | 34,42 | 34,38 | 34,34 | 34,42 | 3K | 4 |
| 07/10/2019 | -2,71% | -0,95 | 34,05 | 35,00 | 34,05 | 35,00 | 3K | 4 |
| 04/10/2019 | 1,24% | 0,43 | 35,00 | 35,00 | 35,00 | 35,00 | 350 | 1 |
| 03/10/2019 | 0,35% | 0,12 | 34,57 | 34,33 | 34,33 | 34,76 | 13K | 6 |
| 02/10/2019 | -3,37% | -1,20 | 34,45 | 35,01 | 34,45 | 35,01 | 199K | 7 |
| 01/10/2019 | -0,47% | -0,17 | 35,65 | 35,52 | 35,42 | 35,65 | 218K | 8 |
| 30/09/2019 | -0,03% | -0,01 | 35,82 | 35,83 | 35,82 | 35,83 | 3K | 4 |
| 26/09/2019 | 1,07% | 0,38 | 35,83 | 35,75 | 35,75 | 35,83 | 23K | 2 |
| 25/09/2019 | -0,98% | -0,35 | 35,45 | 35,45 | 35,41 | 35,45 | 23K | 3 |
| 24/09/2019 | 0,14% | 0,05 | 35,80 | 35,70 | 35,70 | 35,80 | 1K | 3 |
| 23/09/2019 | -0,14% | -0,05 | 35,75 | 35,70 | 35,70 | 35,80 | 11K | 4 |
| 20/09/2019 | -1,02% | -0,37 | 35,80 | 35,95 | 35,80 | 36,03 | 10K | 3 |
| 19/09/2019 | 1,03% | 0,37 | 36,17 | 36,01 | 36,01 | 36,17 | 26K | 2 |
| 18/09/2019 | 0,85% | 0,30 | 35,80 | 35,58 | 35,58 | 35,80 | 19K | 4 |
| 17/09/2019 | 1,20% | 0,42 | 35,50 | 35,20 | 35,20 | 35,50 | 48K | 3 |
| 16/09/2019 | 0,52% | 0,18 | 35,08 | 35,08 | 35,08 | 35,08 | 350 | 1 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Nov-19,36.89,36.90,36.45,36.45,26763
14-Nov-19,36.72,36.86,36.65,36.65,20163
13-Nov-19,36.40,36.40,36.35,36.35,7634
12-Nov-19,36.90,36.93,36.38,36.43,277853
11-Nov-19,36.66,37.27,36.63,37.27,295589
08-Nov-19,36.81,37.18,36.54,36.54,231448
07-Nov-19,36.85,37.33,36.81,37.33,217499
06-Nov-19,36.36,36.45,36.34,36.40,38631
05-Nov-19,36.24,36.24,36.24,36.24,362
04-Nov-19,36.39,36.39,36.25,36.28,2179
01-Nov-19,35.91,36.15,35.91,36.15,11858
31-Oct-19,35.88,35.89,35.57,35.57,175966
30-Oct-19,35.64,36.20,35.64,36.20,143268
29-Oct-19,35.76,35.80,35.76,35.77,13589
28-Oct-19,35.97,36.00,35.78,35.78,19360
25-Oct-19,36.06,36.06,35.90,35.90,4309
24-Oct-19,37.00,37.00,35.80,35.80,6831
23-Oct-19,36.09,36.21,36.09,36.20,22745
22-Oct-19,36.06,36.13,35.90,35.90,82492
21-Oct-19,35.65,35.76,35.65,35.70,66398
18-Oct-19,35.63,35.83,35.55,35.55,30993
17-Oct-19,35.70,35.70,35.55,35.55,54513
16-Oct-19,35.32,35.65,35.31,35.65,309726
15-Oct-19,35.54,35.54,35.38,35.48,289152
14-Oct-19,35.22,35.22,35.13,35.13,703
11-Oct-19,34.97,35.19,34.97,35.14,5949
09-Oct-19,34.20,34.20,34.20,34.20,4446
08-Oct-19,34.38,34.42,34.34,34.42,3096
07-Oct-19,35.00,35.00,34.05,34.05,3084
04-Oct-19,35.00,35.00,35.00,35.00,350
03-Oct-19,34.33,34.76,34.33,34.57,12837
02-Oct-19,35.01,35.01,34.45,34.45,199455
01-Oct-19,35.52,35.65,35.42,35.65,218416
30-Sep-19,35.83,35.83,35.82,35.82,2508
26-Sep-19,35.75,35.83,35.75,35.83,22880
25-Sep-19,35.45,35.45,35.41,35.45,23042
24-Sep-19,35.70,35.80,35.70,35.80,1072
23-Sep-19,35.70,35.80,35.70,35.75,11069
20-Sep-19,35.95,36.03,35.80,35.80,10385
19-Sep-19,36.01,36.17,36.01,36.17,25930
18-Sep-19,35.58,35.80,35.58,35.80,18865
17-Sep-19,35.20,35.50,35.20,35.50,48250
16-Sep-19,35.08,35.08,35.08,35.08,350
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-19,32.65,32.85,32.59,32.85,40520
18-Jun-19,32.43,32.60,32.43,32.60,40520
17-Jun-19,32.19,32.19,31.95,31.95,40520
14-Jun-19,31.90,32.37,31.90,32.00,40520
13-Jun-19,32.49,32.49,32.25,32.25,40520
12-Jun-19,32.49,32.49,32.20,32.28,40520
11-Jun-19,31.98,32.20,31.98,32.20,40520
10-Jun-19,31.93,31.93,31.80,31.80,40520
07-Jun-19,32.13,32.13,31.95,31.95,40520
06-Jun-19,31.78,31.78,31.70,31.70,40520
05-Jun-19,31.59,31.59,31.35,31.35,40520
04-Jun-19,31.68,31.68,31.65,31.65,40520
03-Jun-19,32.05,32.05,31.90,31.90,40520
31-May-19,32.13,32.13,32.00,32.00,40520
30-May-19,31.88,32.07,31.80,31.80,40520
29-May-19,32.00,32.00,31.84,31.88,40520
28-May-19,31.29,31.50,31.29,31.50,40520
27-May-19,30.90,31.00,30.90,31.00,40520
24-May-19,33.90,33.90,30.70,30.70,40520
23-May-19,30.90,30.90,30.90,30.90,40520
22-May-19,31.27,31.27,31.10,31.10,40520
21-May-19,30.51,31.40,30.51,31.40,40520
20-May-19,29.85,30.34,29.85,30.15,40520
17-May-19,29.53,29.53,29.20,29.20,40520
16-May-19,29.60,29.60,29.35,29.35,40520
15-May-19,29.50,30.20,29.50,30.20,40520
14-May-19,29.96,30.03,29.85,29.85,40520
13-May-19,30.00,30.10,30.00,30.10,40520
10-May-19,30.73,30.73,30.55,30.55,40520
09-May-19,30.77,31.05,30.77,31.05,40520
08-May-19,31.30,31.30,31.22,31.25,40520
07-May-19,30.50,30.95,30.50,30.95,40520
06-May-19,30.88,30.88,30.80,30.80,40520
*exoneração de responsabilidade