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
28/08/2025	1,43%	0,55	38,96	38,00	38,00	39,15	14K	9
27/08/2025	1,40%	0,53	38,41	37,88	37,88	38,41	5K	4
26/08/2025	-0,16%	-0,06	37,88	37,99	37,88	37,99	31K	3
25/08/2025	0,03%	0,01	37,94	38,13	37,94	38,13	28K	4
22/08/2025	2,51%	0,93	37,93	37,46	37,46	37,99	33K	7
21/08/2025	-0,27%	-0,10	37,00	37,00	37,00	37,00	11K	2
20/08/2025	0,41%	0,15	37,10	37,00	37,00	37,15	47K	3

19/08/2025	-2,38%	-0,90	36,95	37,09	36,95	37,17	2K	4
18/08/2025	0,93%	0,35	37,85	38,07	37,85	38,07	9K	4
15/08/2025	-0,19%	-0,07	37,50	37,71	37,40	37,71	17K	6
14/08/2025	0,00%	0,00	37,57	37,22	37,22	37,57	34K	2
13/08/2025	-0,74%	-0,28	37,57	37,57	37,57	37,58	26K	4
12/08/2025	1,80%	0,67	37,85	38,10	37,65	38,10	20K	8
11/08/2025	-0,77%	-0,29	37,18	37,95	37,18	37,95	39K	4
08/08/2025	-0,40%	-0,15	37,47	37,62	37,47	37,62	78K	3
07/08/2025	0,72%	0,27	37,62	37,35	37,35	37,71	20K	9
06/08/2025	2,19%	0,80	37,35	36,67	36,67	37,35	122K	5
05/08/2025	0,19%	0,07	36,55	36,50	36,37	36,80	2M	41
04/08/2025	0,27%	0,10	36,48	36,71	36,48	36,74	12K	8
01/08/2025	0,08%	0,03	36,38	36,60	36,38	36,67	5K	4
31/07/2025	-0,90%	-0,33	36,35	36,27	36,27	36,35	4K	2
30/07/2025	1,16%	0,42	36,68	36,85	36,68	36,97	55K	5
29/07/2025	0,36%	0,13	36,26	36,13	36,13	36,31	6K	4
28/07/2025	-1,28%	-0,47	36,13	36,03	36,03	36,57	41K	9
25/07/2025	-0,25%	-0,09	36,60	36,60	36,60	36,60	28K	2
24/07/2025	-0,92%	-0,34	36,69	36,99	36,64	36,99	8K	3
23/07/2025	1,29%	0,47	37,03	36,56	36,56	37,08	24K	4
22/07/2025	-0,63%	-0,23	36,56	36,88	36,56	36,88	15K	5
21/07/2025	0,14%	0,05	36,79	36,95	36,79	36,95	6K	4
18/07/2025	-2,13%	-0,80	36,74	37,80	36,74	37,80	8K	20
17/07/2025	1,02%	0,38	37,54	37,39	37,33	37,54	18K	5
16/07/2025	-0,72%	-0,27	37,16	36,94	36,94	37,24	4K	6
15/07/2025	0,59%	0,22	37,43	37,43	37,43	37,43	5K	2
14/07/2025	-0,72%	-0,27	37,21	37,99	37,15	37,99	2M	38
11/07/2025	-0,45%	-0,17	37,48	37,56	37,40	37,56	10K	3
10/07/2025	-1,21%	-0,46	37,65	36,88	36,88	37,65	4K	5
09/07/2025	-1,32%	-0,51	38,11	38,62	38,11	38,62	93K	11
08/07/2025	-0,64%	-0,25	38,62	39,19	38,50	39,19	54K	9
07/07/2025	-1,12%	-0,44	38,87	39,12	38,81	39,12	46K	4
04/07/2025	0,13%	0,05	39,31	39,45	39,31	39,45	31K	2
03/07/2025	1,74%	0,67	39,26	38,77	38,77	39,38	15K	8
02/07/2025	-1,48%	-0,58	38,59	39,05	38,59	39,05	17K	4
01/07/2025	2,01%	0,77	39,17	39,08	39,08	39,17	82K	23
27/06/2025	-0,57%	-0,22	38,40	38,36	38,36	38,53	23K	5
26/06/2025	1,15%	0,44	38,62	38,62	38,62	38,62	4K	1
25/06/2025	-1,14%	-0,44	38,18	38,25	38,18	38,32	4K	4
24/06/2025	1,15%	0,44	38,62	38,42	38,42	38,87	37K	9
23/06/2025	-0,21%	-0,08	38,18	38,27	37,94	38,27	36K	10
20/06/2025	-1,24%	-0,48	38,26	38,74	38,26	38,74	32K	10
18/06/2025	-0,13%	-0,05	38,74	38,75	38,74	38,78	59K	54
17/06/2025	-0,23%	-0,09	38,79	38,90	38,70	38,90	17K	6
16/06/2025	1,49%	0,57	38,88	38,32	38,32	39,02	19K	9
13/06/2025	0,21%	0,08	38,31	38,13	38,02	38,31	13K	5
12/06/2025	-0,21%	-0,08	38,23	38,29	38,23	38,37	919	4
11/06/2025	0,42%	0,16	38,31	38,00	38,00	38,40	842	6
10/06/2025	0,32%	0,12	38,15	38,42	38,15	38,42	57K	10
09/06/2025	-0,16%	-0,06	38,03	38,45	37,56	38,45	1M	12
06/06/2025	-0,76%	-0,29	38,09	38,17	38,02	38,17	19K	3
05/06/2025	-0,83%	-0,32	38,38	38,70	38,38	38,70	29K	4
04/06/2025	-0,31%	-0,12	38,70	39,07	38,70	39,07	18K	6
03/06/2025	1,52%	0,58	38,82	38,40	38,37	38,82	37K	7
02/06/2025	-0,60%	-0,23	38,24	38,03	38,03	38,45	10K	7
30/05/2025	-0,23%	-0,09	38,47	38,29	38,17	38,47	126K	5
29/05/2025	-0,18%	-0,07	38,56	38,55	38,55	38,67	11K	4
28/05/2025	0,13%	0,05	38,63	38,71	38,36	38,71	10K	10
27/05/2025	1,55%	0,59	38,58	38,52	38,52	38,80	28K	13
26/05/2025	0,69%	0,26	37,99	37,16	37,16	38,05	43K	8
23/05/2025	0,51%	0,19	37,73	36,95	36,95	37,73	55K	5
22/05/2025	0,00%	0,00	37,54	37,53	37,53	38,01	2M	32
21/05/2025	-1,86%	-0,71	37,54	38,41	37,54	38,41	19K	8
20/05/2025	0,29%	0,11	38,25	38,20	37,86	38,26	72K	13
19/05/2025	0,26%	0,10	38,14	38,05	38,05	38,31	75K	8
16/05/2025	0,40%	0,15	38,04	37,89	37,56	38,04	70K	8
15/05/2025	1,01%	0,38	37,89	37,36	37,36	37,89	34K	10
14/05/2025	-0,11%	-0,04	37,51	37,63	37,51	37,74	71K	5
13/05/2025	1,95%	0,72	37,55	36,84	36,84	37,58	12K	5
12/05/2025	-0,41%	-0,15	36,83	36,82	36,71	36,83	14K	6
09/05/2025	-0,32%	-0,12	36,98	36,59	36,59	37,28	53K	6
08/05/2025	2,34%	0,85	37,10	36,82	36,82	37,62	32K	19
07/05/2025	-0,52%	-0,19	36,25	36,61	36,22	36,61	32K	7
06/05/2025	-0,16%	-0,06	36,44	36,84	36,44	36,84	2K	5
05/05/2025	-1,08%	-0,40	36,50	36,87	36,50	36,87	93K	8
02/05/2025	-0,22%	-0,08	36,90	37,60	36,66	37,60	37K	9
30/04/2025	0,74%	0,27	36,98	36,67	36,53	36,98	33K	4
29/04/2025	-0,08%	-0,03	36,71	36,91	36,71	37,10	10K	6
28/04/2025	0,19%	0,07	36,74	36,60	36,60	36,92	14K	7
25/04/2025	-0,08%	-0,03	36,67	36,67	36,60	36,80	30K	6
24/04/2025	2,60%	0,93	36,70	36,12	36,12	36,70	37K	2
23/04/2025	1,30%	0,46	35,77	35,77	35,77	35,77	7K	3
22/04/2025	2,05%	0,71	35,31	35,00	35,00	35,31	5K	3
17/04/2025	-0,09%	-0,03	34,60	34,60	34,60	34,60	4K	1
16/04/2025	-0,37%	-0,13	34,63	33,94	33,94	34,82	30K	7
15/04/2025	0,32%	0,11	34,76	34,05	34,05	34,84	46K	6
14/04/2025	1,40%	0,48	34,65	34,12	34,11	34,65	46K	12
11/04/2025	1,01%	0,34	34,17	34,01	33,89	34,17	4K	10
10/04/2025	-0,79%	-0,27	33,83	34,10	33,76	34,14	7K	6
09/04/2025	2,83%	0,94	34,10	33,27	33,27	34,24	87K	8
08/04/2025	-0,57%	-0,19	33,16	32,91	32,91	33,67	1K	6
07/04/2025	-1,16%	-0,39	33,35	33,74	32,88	33,85	24K	14
04/04/2025	-2,65%	-0,92	33,74	34,69	33,74	34,69	17K	9
03/04/2025	1,64%	0,56	34,66	34,55	34,50	34,86	67K	8
02/04/2025	0,86%	0,29	34,10	33,90	33,90	34,10	15K	3
01/04/2025	0,84%	0,28	33,81	33,79	33,79	33,85	12K	3
31/03/2025	-1,38%	-0,47	33,53	33,95	33,53	33,95	25K	12
28/03/2025	-0,76%	-0,26	34,00	34,13	33,87	34,13	31K	5
27/03/2025	0,47%	0,16	34,26	34,79	34,11	34,79	14K	12
26/03/2025	0,29%	0,10	34,10	34,22	34,10	34,22	4K	4
25/03/2025	0,74%	0,25	34,00	34,28	34,00	34,39	11K	7
24/03/2025	-0,97%	-0,33	33,75	34,02	33,75	34,06	1K	3
21/03/2025	0,03%	0,01	34,08	34,04	34,04	34,26	1K	3
20/03/2025	-0,38%	-0,13	34,07	34,22	34,07	34,22	7K	4
19/03/2025	0,97%	0,33	34,20	34,30	34,20	34,50	11K	13
18/03/2025	0,06%	0,02	33,87	33,92	33,87	33,92	14K	3
17/03/2025	1,41%	0,47	33,85	32,85	32,85	33,98	39K	11
14/03/2025	1,58%	0,52	33,38	33,04	32,99	33,66	75K	7
13/03/2025	1,01%	0,33	32,86	32,40	32,40	33,00	13K	13
12/03/2025	0,56%	0,18	32,53	32,64	32,53	32,64	7K	3
11/03/2025	-1,61%	-0,53	32,35	32,50	32,24	32,50	5K	3
10/03/2025	0,18%	0,06	32,88	32,41	32,41	32,88	2K	3
07/03/2025	1,77%	0,57	32,82	32,25	32,25	32,92	10K	9
06/03/2025	0,62%	0,20	32,25	32,16	32,16	32,37	31K	8
05/03/2025	0,12%	0,04	32,05	32,17	32,05	32,17	42K	6
28/02/2025	-1,57%	-0,51	32,01	32,51	32,01	32,51	10K	5
27/02/2025	-0,21%	-0,07	32,52	32,27	32,27	32,70	46K	7
26/02/2025	-0,79%	-0,26	32,59	32,60	32,55	32,60	12K	4
25/02/2025	0,77%	0,25	32,85	32,97	32,85	32,97	11K	2
24/02/2025	-1,72%	-0,57	32,60	33,29	32,60	33,29	16K	7
21/02/2025	-0,69%	-0,23	33,17	33,17	33,17	33,17	10K	1
20/02/2025	0,06%	0,02	33,40	33,49	33,40	33,50	10K	4
19/02/2025	-1,59%	-0,54	33,38	33,24	33,24	33,79	20K	9
18/02/2025	-0,76%	-0,26	33,92	34,01	33,92	34,14	16K	3
17/02/2025	0,29%	0,10	34,18	34,45	34,18	34,53	35K	5
14/02/2025	3,59%	1,18	34,08	32,49	32,49	34,08	61K	10
13/02/2025	-	-	32,90	32,76	32,74	32,90	45K	3

Date,Open,High,Low,Close,Volume
28-Aug-25,38.00,39.15,38.00,38.96,13695
27-Aug-25,37.88,38.41,37.88,38.41,5485
26-Aug-25,37.99,37.99,37.88,37.88,30611
25-Aug-25,38.13,38.13,37.94,37.94,28340
22-Aug-25,37.46,37.99,37.46,37.93,32963
21-Aug-25,37.00,37.00,37.00,37.00,11100
20-Aug-25,37.00,37.15,37.00,37.10,46757
19-Aug-25,37.09,37.17,36.95,36.95,2478
18-Aug-25,38.07,38.07,37.85,37.85,8573
15-Aug-25,37.71,37.71,37.40,37.50,16518
14-Aug-25,37.22,37.57,37.22,37.57,33640
13-Aug-25,37.57,37.58,37.57,37.57,25622
12-Aug-25,38.10,38.10,37.65,37.85,20132
11-Aug-25,37.95,37.95,37.18,37.18,38796
08-Aug-25,37.62,37.62,37.47,37.47,78244
07-Aug-25,37.35,37.71,37.35,37.62,20135
06-Aug-25,36.67,37.35,36.67,37.35,121755
05-Aug-25,36.50,36.80,36.37,36.55,1866419
04-Aug-25,36.71,36.74,36.48,36.48,12185
01-Aug-25,36.60,36.67,36.38,36.38,4773
31-Jul-25,36.27,36.35,36.27,36.35,3671
30-Jul-25,36.85,36.97,36.68,36.68,55271
29-Jul-25,36.13,36.31,36.13,36.26,5625
28-Jul-25,36.03,36.57,36.03,36.13,41316
25-Jul-25,36.60,36.60,36.60,36.60,27816
24-Jul-25,36.99,36.99,36.64,36.69,8454
23-Jul-25,36.56,37.08,36.56,37.03,24344
22-Jul-25,36.88,36.88,36.56,36.56,15151
21-Jul-25,36.95,36.95,36.79,36.79,5814
18-Jul-25,37.80,37.80,36.74,36.74,8198
17-Jul-25,37.39,37.54,37.33,37.54,17587
16-Jul-25,36.94,37.24,36.94,37.16,3604
15-Jul-25,37.43,37.43,37.43,37.43,4678
14-Jul-25,37.99,37.99,37.15,37.21,1563506
11-Jul-25,37.56,37.56,37.40,37.48,9781
10-Jul-25,36.88,37.65,36.88,37.65,4197
09-Jul-25,38.62,38.62,38.11,38.11,92755
08-Jul-25,39.19,39.19,38.50,38.62,54255
07-Jul-25,39.12,39.12,38.81,38.87,46300
04-Jul-25,39.45,39.45,39.31,39.31,31082
03-Jul-25,38.77,39.38,38.77,39.26,14641
02-Jul-25,39.05,39.05,38.59,38.59,17109
01-Jul-25,39.08,39.17,39.08,39.17,81763
27-Jun-25,38.36,38.53,38.36,38.40,23188
26-Jun-25,38.62,38.62,38.62,38.62,3862
25-Jun-25,38.25,38.32,38.18,38.18,3860
24-Jun-25,38.42,38.87,38.42,38.62,36547
23-Jun-25,38.27,38.27,37.94,38.18,35793
20-Jun-25,38.74,38.74,38.26,38.26,31514
18-Jun-25,38.75,38.78,38.74,38.74,58736
17-Jun-25,38.90,38.90,38.70,38.79,16537
16-Jun-25,38.32,39.02,38.32,38.88,19225
13-Jun-25,38.13,38.31,38.02,38.31,13093
12-Jun-25,38.29,38.37,38.23,38.23,919
11-Jun-25,38.00,38.40,38.00,38.31,842
10-Jun-25,38.42,38.42,38.15,38.15,57342
09-Jun-25,38.45,38.45,37.56,38.03,1168085
06-Jun-25,38.17,38.17,38.02,38.09,18571
05-Jun-25,38.70,38.70,38.38,38.38,29460
04-Jun-25,39.07,39.07,38.70,38.70,18345
03-Jun-25,38.40,38.82,38.37,38.82,36908
02-Jun-25,38.03,38.45,38.03,38.24,9984
30-May-25,38.29,38.47,38.17,38.47,125844
29-May-25,38.55,38.67,38.55,38.56,10959
28-May-25,38.71,38.71,38.36,38.63,10480
27-May-25,38.52,38.80,38.52,38.58,27897
26-May-25,37.16,38.05,37.16,37.99,42576
23-May-25,36.95,37.73,36.95,37.73,54930
22-May-25,37.53,38.01,37.53,37.54,1659577
21-May-25,38.41,38.41,37.54,37.54,18501
20-May-25,38.20,38.26,37.86,38.25,71653
19-May-25,38.05,38.31,38.05,38.14,75224
16-May-25,37.89,38.04,37.56,38.04,69677
15-May-25,37.36,37.89,37.36,37.89,33993
14-May-25,37.63,37.74,37.51,37.51,70589
13-May-25,36.84,37.58,36.84,37.55,12034
12-May-25,36.82,36.83,36.71,36.83,13905
09-May-25,36.59,37.28,36.59,36.98,53430
08-May-25,36.82,37.62,36.82,37.10,31626
07-May-25,36.61,36.61,36.22,36.25,31512
06-May-25,36.84,36.84,36.44,36.44,2447
05-May-25,36.87,36.87,36.50,36.50,92786
02-May-25,37.60,37.60,36.66,36.90,37486
30-Apr-25,36.67,36.98,36.53,36.98,32590
29-Apr-25,36.91,37.10,36.71,36.71,10425
28-Apr-25,36.60,36.92,36.60,36.74,14462
25-Apr-25,36.67,36.80,36.60,36.67,29875
24-Apr-25,36.12,36.70,36.12,36.70,36772
23-Apr-25,35.77,35.77,35.77,35.77,7261
22-Apr-25,35.00,35.31,35.00,35.31,5393
17-Apr-25,34.60,34.60,34.60,34.60,4498
16-Apr-25,33.94,34.82,33.94,34.63,29906
15-Apr-25,34.05,34.84,34.05,34.76,45546
14-Apr-25,34.12,34.65,34.11,34.65,46007
11-Apr-25,34.01,34.17,33.89,34.17,4293
10-Apr-25,34.10,34.14,33.76,33.83,6644
09-Apr-25,33.27,34.24,33.27,34.10,86940
08-Apr-25,32.91,33.67,32.91,33.16,1333
07-Apr-25,33.74,33.85,32.88,33.35,23936
04-Apr-25,34.69,34.69,33.74,33.74,16553
03-Apr-25,34.55,34.86,34.50,34.66,67131
02-Apr-25,33.90,34.10,33.90,34.10,15317
01-Apr-25,33.79,33.85,33.79,33.81,12438
31-Mar-25,33.95,33.95,33.53,33.53,25305
28-Mar-25,34.13,34.13,33.87,34.00,30522
27-Mar-25,34.79,34.79,34.11,34.26,13874
26-Mar-25,34.22,34.22,34.10,34.10,4375
25-Mar-25,34.28,34.39,34.00,34.00,10541
24-Mar-25,34.02,34.06,33.75,33.75,1390
21-Mar-25,34.04,34.26,34.04,34.08,1124
20-Mar-25,34.22,34.22,34.07,34.07,7006
19-Mar-25,34.30,34.50,34.20,34.20,10792
18-Mar-25,33.92,33.92,33.87,33.87,14295
17-Mar-25,32.85,33.98,32.85,33.85,38834
14-Mar-25,33.04,33.66,32.99,33.38,75085
13-Mar-25,32.40,33.00,32.40,32.86,12910
12-Mar-25,32.64,32.64,32.53,32.53,7063
11-Mar-25,32.50,32.50,32.24,32.35,4866
10-Mar-25,32.41,32.88,32.41,32.88,1576
07-Mar-25,32.25,32.92,32.25,32.82,10432
06-Mar-25,32.16,32.37,32.16,32.25,30965
05-Mar-25,32.17,32.17,32.05,32.05,42026
28-Feb-25,32.51,32.51,32.01,32.01,9651
27-Feb-25,32.27,32.70,32.27,32.52,46002
26-Feb-25,32.60,32.60,32.55,32.59,12381
25-Feb-25,32.97,32.97,32.85,32.85,11188
24-Feb-25,33.29,33.29,32.60,32.60,15851
21-Feb-25,33.17,33.17,33.17,33.17,10315
20-Feb-25,33.49,33.50,33.40,33.40,9894
19-Feb-25,33.24,33.79,33.24,33.38,19895
18-Feb-25,34.01,34.14,33.92,33.92,15989
17-Feb-25,34.45,34.53,34.18,34.18,35440
14-Feb-25,32.49,34.08,32.49,34.08,60963
13-Feb-25,32.76,32.90,32.74,32.90,44565

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ISUS11