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
14/07/2020	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	-1,20%	-0,45	37,05	37,28	36,79	37,28	3K	5
06/07/2020	2,43%	0,89	37,50	37,26	37,14	37,50	13K	9
03/07/2020	0,30%	0,11	36,61	36,53	36,53	36,61	1K	2
02/07/2020	0,11%	0,04	36,50	36,69	36,41	36,72	10K	7
01/07/2020	1,70%	0,61	36,46	36,52	36,46	36,52	50K	2
30/06/2020	0,03%	0,01	35,85	35,75	35,75	35,90	20K	4

29/06/2020	1,82%	0,64	35,84	35,20	35,20	35,84	9K	7
26/06/2020	-2,22%	-0,80	35,20	35,67	35,20	35,82	84K	6
25/06/2020	1,12%	0,40	36,00	35,90	35,75	36,16	72K	13
24/06/2020	-1,25%	-0,45	35,60	35,45	35,05	35,60	12K	6
23/06/2020	-1,21%	-0,44	36,05	37,50	36,00	37,50	22K	11
22/06/2020	-1,35%	-0,50	36,49	36,99	36,01	36,99	25K	8
19/06/2020	0,79%	0,29	36,99	37,00	36,64	37,00	18K	12
18/06/2020	0,16%	0,06	36,70	36,64	36,43	37,02	7K	11
17/06/2020	2,95%	1,05	36,64	35,60	35,60	36,75	17K	13
16/06/2020	1,98%	0,69	35,59	36,10	35,48	36,10	81K	5
15/06/2020	-1,69%	-0,60	34,90	35,50	34,71	35,50	106K	14
12/06/2020	-1,25%	-0,45	35,50	33,07	33,01	35,50	575K	14
10/06/2020	-1,37%	-0,50	35,95	36,58	35,95	36,58	579K	9
09/06/2020	-0,60%	-0,22	36,45	36,00	35,00	36,55	24K	9
08/06/2020	2,72%	0,97	36,67	36,60	36,22	36,67	10K	4
05/06/2020	0,71%	0,25	35,70	36,11	35,70	36,29	32K	8
04/06/2020	0,51%	0,18	35,45	35,27	35,10	35,45	43K	9
03/06/2020	0,80%	0,28	35,27	35,46	35,16	35,66	9K	11
02/06/2020	2,52%	0,86	34,99	34,13	34,13	34,99	29K	14
01/06/2020	2,93%	0,97	34,13	33,16	33,16	34,16	6K	11
29/05/2020	-1,89%	-0,64	33,16	33,50	32,95	33,50	6K	5
28/05/2020	-1,14%	-0,39	33,80	34,19	33,50	34,19	13K	13
27/05/2020	3,86%	1,27	34,19	33,48	33,48	34,19	7K	3
26/05/2020	-0,24%	-0,08	32,92	34,47	32,92	34,47	24K	12
25/05/2020	5,60%	1,75	33,00	32,38	32,38	34,19	8K	6
22/05/2020	-0,79%	-0,25	31,25	31,26	31,22	31,26	7K	4
21/05/2020	2,07%	0,64	31,50	31,49	31,44	31,79	16K	6
20/05/2020	-0,39%	-0,12	30,86	31,15	30,86	31,15	4K	3
19/05/2020	0,42%	0,13	30,98	30,97	30,87	30,98	2K	4
18/05/2020	2,97%	0,89	30,85	30,44	30,37	30,85	9K	5
15/05/2020	1,01%	0,30	29,96	30,10	29,60	30,10	20K	10
14/05/2020	-0,17%	-0,05	29,66	29,25	29,24	29,79	3K	4
13/05/2020	2,45%	0,71	29,71	29,70	29,37	29,71	8K	6
12/05/2020	-4,92%	-1,50	29,00	30,41	29,00	30,41	10K	11
11/05/2020	1,16%	0,35	30,50	30,15	30,15	30,50	1K	3
08/05/2020	0,50%	0,15	30,15	30,09	30,09	30,15	7K	2
07/05/2020	-2,12%	-0,65	30,00	30,65	30,00	30,65	1K	2
06/05/2020	-1,35%	-0,42	30,65	30,70	30,50	30,70	3K	3
05/05/2020	3,77%	1,13	31,07	31,07	31,07	31,07	7K	2
04/05/2020	-3,23%	-1,00	29,94	29,93	29,93	29,94	2K	3
30/04/2020	-3,67%	-1,18	30,94	30,96	30,87	30,96	6K	5
29/04/2020	1,97%	0,62	32,12	32,00	31,70	32,12	3K	8
28/04/2020	8,17%	2,38	31,50	31,40	31,40	31,61	4K	4
24/04/2020	-6,67%	-2,08	29,12	29,00	28,00	29,12	333K	15
23/04/2020	-1,73%	-0,55	31,20	31,54	31,19	31,82	359K	10
22/04/2020	5,73%	1,72	31,75	31,54	31,07	31,81	8K	12
20/04/2020	-1,54%	-0,47	30,03	29,94	29,94	30,03	16K	2
17/04/2020	1,33%	0,40	30,50	30,86	30,40	30,86	8K	4
16/04/2020	-1,67%	-0,51	30,10	30,46	30,10	30,57	11K	3
15/04/2020	-0,71%	-0,22	30,61	30,81	30,61	30,81	6K	4
14/04/2020	3,67%	1,09	30,83	31,06	30,83	31,06	2K	5
13/04/2020	-1,20%	-0,36	29,74	29,74	29,74	29,74	594	1
09/04/2020	-0,20%	-0,06	30,10	30,53	30,10	30,53	606	2
08/04/2020	1,93%	0,57	30,16	29,28	29,28	30,27	7K	7
07/04/2020	15,05%	3,87	29,59	29,83	29,59	29,83	24K	3
03/04/2020	-2,69%	-0,71	25,72	26,72	25,72	26,72	7K	6
01/04/2020	-3,19%	-0,87	26,43	27,50	26,14	27,50	6K	14
31/03/2020	-3,05%	-0,86	27,30	28,00	27,30	28,00	7K	10
30/03/2020	-1,71%	-0,49	28,16	28,11	27,97	28,19	13K	9
27/03/2020	-3,86%	-1,15	28,65	28,54	28,54	28,65	571	2
26/03/2020	4,75%	1,35	29,80	29,52	28,94	29,96	2M	24
25/03/2020	7,16%	1,90	28,45	26,66	26,66	28,46	100K	3
24/03/2020	8,37%	2,05	26,55	24,50	24,50	26,55	510	2
23/03/2020	-8,92%	-2,40	24,50	24,56	24,50	24,56	30K	3
20/03/2020	4,34%	1,12	26,90	27,15	26,89	27,15	14K	4
19/03/2020	-11,47%	-3,34	25,78	25,78	25,78	25,78	3K	1
17/03/2020	4,75%	1,32	29,12	27,86	27,86	29,12	5K	6
16/03/2020	-14,20%	-4,60	27,80	29,50	27,80	29,50	3K	5
13/03/2020	-4,90%	-1,67	32,40	29,31	29,18	32,40	12K	18
11/03/2020	-5,41%	-1,95	34,07	35,17	34,07	36,00	237K	9
10/03/2020	-3,95%	-1,48	36,02	41,00	34,85	41,00	4M	36
09/03/2020	-0,53%	-0,20	37,50	37,50	37,50	37,50	375	1
06/03/2020	-3,95%	-1,55	37,70	37,84	37,70	37,84	9K	4
05/03/2020	-4,96%	-2,05	39,25	40,59	39,25	40,59	2K	3
04/03/2020	2,89%	1,16	41,30	41,08	40,72	41,30	6K	4
03/03/2020	0,20%	0,08	40,14	41,00	40,14	41,00	7K	4
02/03/2020	2,96%	1,15	40,06	39,45	39,45	40,49	5K	9
28/02/2020	-2,09%	-0,83	38,91	38,81	37,92	39,00	143K	12
27/02/2020	-2,60%	-1,06	39,74	44,49	39,54	44,49	193K	10
26/02/2020	-4,40%	-1,88	40,80	37,00	37,00	40,80	74K	6
21/02/2020	0,28%	0,12	42,68	42,80	42,28	42,80	41K	9
20/02/2020	-1,55%	-0,67	42,56	42,94	42,56	43,02	94K	7
19/02/2020	2,56%	1,08	43,23	42,85	42,83	43,23	12K	8
18/02/2020	-1,06%	-0,45	42,15	42,28	42,15	42,28	844	2
17/02/2020	-0,42%	-0,18	42,60	42,78	42,50	42,78	15K	8
14/02/2020	-0,19%	-0,08	42,78	42,78	42,78	42,78	21K	1
13/02/2020	-0,70%	-0,30	42,86	42,30	42,30	42,86	6K	4
12/02/2020	2,23%	0,94	43,16	42,53	42,49	43,27	18K	5
11/02/2020	2,35%	0,97	42,22	41,47	41,47	42,28	764K	8
10/02/2020	-1,22%	-0,51	41,25	41,48	40,96	41,48	740K	10
07/02/2020	-1,46%	-0,62	41,76	41,76	41,76	41,90	51K	4
06/02/2020	-1,00%	-0,43	42,38	43,14	42,38	43,15	9K	6
05/02/2020	-0,14%	-0,06	42,81	43,06	42,72	43,06	36K	8
04/02/2020	0,82%	0,35	42,87	42,95	42,83	42,95	5K	6
03/02/2020	1,84%	0,77	42,52	42,47	42,46	42,56	3K	4
31/01/2020	-1,37%	-0,58	41,75	42,18	41,75	42,18	13K	2
30/01/2020	-1,42%	-0,61	42,33	42,33	42,33	42,33	423	1
29/01/2020	0,21%	0,09	42,94	43,10	42,94	43,33	10K	4
28/01/2020	-0,02%	-0,01	42,85	43,09	42,85	43,09	3K	6
27/01/2020	-2,12%	-0,93	42,86	42,88	42,86	42,88	6K	3
24/01/2020	0,30%	0,13	43,79	43,86	43,68	43,86	43K	13
23/01/2020	0,14%	0,06	43,66	43,60	43,13	43,78	1M	18
22/01/2020	1,28%	0,55	43,60	43,15	43,11	43,60	1M	14
21/01/2020	-0,30%	-0,13	43,05	43,00	43,00	43,35	216K	8
20/01/2020	1,12%	0,48	43,18	42,92	42,92	43,18	228K	12
17/01/2020	1,35%	0,57	42,70	42,69	42,69	42,81	13K	7
16/01/2020	-0,21%	-0,09	42,13	42,22	42,13	42,44	7K	3
15/01/2020	-1,01%	-0,43	42,22	42,65	42,15	42,65	1M	22
14/01/2020	1,04%	0,44	42,65	42,22	42,20	42,65	966K	3
13/01/2020	0,98%	0,41	42,21	41,97	41,97	42,21	126K	8
10/01/2020	0,72%	0,30	41,80	41,99	41,57	42,05	411K	13
09/01/2020	-0,46%	-0,19	41,50	41,84	41,43	41,84	22K	4
07/01/2020	0,22%	0,09	41,69	41,54	41,54	41,69	10K	4
06/01/2020	-0,83%	-0,35	41,60	41,73	41,60	42,00	139K	8
03/01/2020	0,48%	0,20	41,95	41,75	41,75	43,00	143K	14
02/01/2020	0,36%	0,15	41,75	41,61	41,61	41,83	1M	29
30/12/2019	0,19%	0,08	41,60	41,62	41,45	41,72	859K	10
27/12/2019	-1,10%	-0,46	41,52	42,00	41,51	42,00	840K	18
26/12/2019	1,89%	0,78	41,98	41,00	41,00	41,98	4M	58
23/12/2019	1,33%	0,54	41,20	40,98	40,77	41,20	17K	8
20/12/2019	0,25%	0,10	40,66	40,65	40,58	40,75	344K	7
19/12/2019	0,52%	0,21	40,56	40,27	40,25	40,58	226K	11
18/12/2019	-	-	40,35	40,08	39,88	40,45	26K	9

Date,Open,High,Low,Close,Volume
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
06-Jul-20,37.26,37.50,37.14,37.50,13402
03-Jul-20,36.53,36.61,36.53,36.61,1096
02-Jul-20,36.69,36.72,36.41,36.50,10256
01-Jul-20,36.52,36.52,36.46,36.46,50315
30-Jun-20,35.75,35.90,35.75,35.85,19732
29-Jun-20,35.20,35.84,35.20,35.84,9223
26-Jun-20,35.67,35.82,35.20,35.20,83534
25-Jun-20,35.90,36.16,35.75,36.00,72346
24-Jun-20,35.45,35.60,35.05,35.60,12015
23-Jun-20,37.50,37.50,36.00,36.05,21775
22-Jun-20,36.99,36.99,36.01,36.49,25382
19-Jun-20,37.00,37.00,36.64,36.99,18014
18-Jun-20,36.64,37.02,36.43,36.70,6960
17-Jun-20,35.60,36.75,35.60,36.64,17401
16-Jun-20,36.10,36.10,35.48,35.59,81161
15-Jun-20,35.50,35.50,34.71,34.90,106253
12-Jun-20,33.07,35.50,33.01,35.50,575224
10-Jun-20,36.58,36.58,35.95,35.95,578635
09-Jun-20,36.00,36.55,35.00,36.45,23593
08-Jun-20,36.60,36.67,36.22,36.67,9878
05-Jun-20,36.11,36.29,35.70,35.70,32486
04-Jun-20,35.27,35.45,35.10,35.45,42558
03-Jun-20,35.46,35.66,35.16,35.27,9196
02-Jun-20,34.13,34.99,34.13,34.99,29186
01-Jun-20,33.16,34.16,33.16,34.13,5747
29-May-20,33.50,33.50,32.95,33.16,5617
28-May-20,34.19,34.19,33.50,33.80,13459
27-May-20,33.48,34.19,33.48,34.19,7073
26-May-20,34.47,34.47,32.92,32.92,23711
25-May-20,32.38,34.19,32.38,33.00,7571
22-May-20,31.26,31.26,31.22,31.25,6562
21-May-20,31.49,31.79,31.44,31.50,16082
20-May-20,31.15,31.15,30.86,30.86,4046
19-May-20,30.97,30.98,30.87,30.98,2474
18-May-20,30.44,30.85,30.37,30.85,9161
15-May-20,30.10,30.10,29.60,29.96,20284
14-May-20,29.25,29.79,29.24,29.66,3248
13-May-20,29.70,29.71,29.37,29.71,7967
12-May-20,30.41,30.41,29.00,29.00,9785
11-May-20,30.15,30.50,30.15,30.50,1213
08-May-20,30.09,30.15,30.09,30.15,6921
07-May-20,30.65,30.65,30.00,30.00,1219
06-May-20,30.70,30.70,30.50,30.65,3373
05-May-20,31.07,31.07,31.07,31.07,7456
04-May-20,29.93,29.94,29.93,29.94,2095
30-Apr-20,30.96,30.96,30.87,30.94,5568
29-Apr-20,32.00,32.12,31.70,32.12,3197
28-Apr-20,31.40,31.61,31.40,31.50,4098
24-Apr-20,29.00,29.12,28.00,29.12,333371
23-Apr-20,31.54,31.82,31.19,31.20,359478
22-Apr-20,31.54,31.81,31.07,31.75,7876
20-Apr-20,29.94,30.03,29.94,30.03,16185
17-Apr-20,30.86,30.86,30.40,30.50,7696
16-Apr-20,30.46,30.57,30.10,30.10,11158
15-Apr-20,30.81,30.81,30.61,30.61,5513
14-Apr-20,31.06,31.06,30.83,30.83,1857
13-Apr-20,29.74,29.74,29.74,29.74,594
09-Apr-20,30.53,30.53,30.10,30.10,606
08-Apr-20,29.28,30.27,29.28,30.16,7455
07-Apr-20,29.83,29.83,29.59,29.59,23994
03-Apr-20,26.72,26.72,25.72,25.72,7076
01-Apr-20,27.50,27.50,26.14,26.43,5596
31-Mar-20,28.00,28.00,27.30,27.30,6915
30-Mar-20,28.11,28.19,27.97,28.16,12618
27-Mar-20,28.54,28.65,28.54,28.65,571
26-Mar-20,29.52,29.96,28.94,29.80,1534213
25-Mar-20,26.66,28.46,26.66,28.45,100410
24-Mar-20,24.50,26.55,24.50,26.55,510
23-Mar-20,24.56,24.56,24.50,24.50,29698
20-Mar-20,27.15,27.15,26.89,26.90,14261
19-Mar-20,25.78,25.78,25.78,25.78,2835
17-Mar-20,27.86,29.12,27.86,29.12,4920
16-Mar-20,29.50,29.50,27.80,27.80,3499
13-Mar-20,29.31,32.40,29.18,32.40,12031
11-Mar-20,35.17,36.00,34.07,34.07,236937
10-Mar-20,41.00,41.00,34.85,36.02,3784282
09-Mar-20,37.50,37.50,37.50,37.50,375
06-Mar-20,37.84,37.84,37.70,37.70,9074
05-Mar-20,40.59,40.59,39.25,39.25,1609
04-Mar-20,41.08,41.30,40.72,41.30,6173
03-Mar-20,41.00,41.00,40.14,40.14,7267
02-Mar-20,39.45,40.49,39.45,40.06,4809
28-Feb-20,38.81,39.00,37.92,38.91,142901
27-Feb-20,44.49,44.49,39.54,39.74,192606
26-Feb-20,37.00,40.80,37.00,40.80,73777
21-Feb-20,42.80,42.80,42.28,42.68,40858
20-Feb-20,42.94,43.02,42.56,42.56,93622
19-Feb-20,42.85,43.23,42.83,43.23,12460
18-Feb-20,42.28,42.28,42.15,42.15,844
17-Feb-20,42.78,42.78,42.50,42.60,15319
14-Feb-20,42.78,42.78,42.78,42.78,20962
13-Feb-20,42.30,42.86,42.30,42.86,5557
12-Feb-20,42.53,43.27,42.49,43.16,17653
11-Feb-20,41.47,42.28,41.47,42.22,763512
10-Feb-20,41.48,41.48,40.96,41.25,739605
07-Feb-20,41.76,41.90,41.76,41.76,50531
06-Feb-20,43.14,43.15,42.38,42.38,9417
05-Feb-20,43.06,43.06,42.72,42.81,36415
04-Feb-20,42.95,42.95,42.83,42.87,4717
03-Feb-20,42.47,42.56,42.46,42.52,2549
31-Jan-20,42.18,42.18,41.75,41.75,12946
30-Jan-20,42.33,42.33,42.33,42.33,423
29-Jan-20,43.10,43.33,42.94,42.94,9884
28-Jan-20,43.09,43.09,42.85,42.85,2576
27-Jan-20,42.88,42.88,42.86,42.86,5572
24-Jan-20,43.86,43.86,43.68,43.79,42519
23-Jan-20,43.60,43.78,43.13,43.66,1113296
22-Jan-20,43.15,43.60,43.11,43.60,1268047
21-Jan-20,43.00,43.35,43.00,43.05,215772
20-Jan-20,42.92,43.18,42.92,43.18,228068
17-Jan-20,42.69,42.81,42.69,42.70,12813
16-Jan-20,42.22,42.44,42.13,42.13,6751
15-Jan-20,42.65,42.65,42.15,42.22,1028910
14-Jan-20,42.22,42.65,42.20,42.65,966440
13-Jan-20,41.97,42.21,41.97,42.21,125997
10-Jan-20,41.99,42.05,41.57,41.80,410675
09-Jan-20,41.84,41.84,41.43,41.50,22155
07-Jan-20,41.54,41.69,41.54,41.69,9972
06-Jan-20,41.73,42.00,41.60,41.60,139249
03-Jan-20,41.75,43.00,41.75,41.95,142661
02-Jan-20,41.61,41.83,41.61,41.75,1327624
30-Dec-19,41.62,41.72,41.45,41.60,858565
27-Dec-19,42.00,42.00,41.51,41.52,840211
26-Dec-19,41.00,41.98,41.00,41.98,4006324
23-Dec-19,40.98,41.20,40.77,41.20,16790
20-Dec-19,40.65,40.75,40.58,40.66,343667
19-Dec-19,40.27,40.58,40.25,40.56,225868
18-Dec-19,40.08,40.45,39.88,40.35,26197

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
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...