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
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	0,52%	0,17	32,90	32,76	32,74	32,90	45K	3
12/02/2025	-1,42%	-0,47	32,73	32,67	32,67	32,86	25K	4
11/02/2025	1,65%	0,54	33,20	33,24	33,20	33,31	31K	9
10/02/2025	0,83%	0,27	32,66	33,01	32,66	33,03	22K	5
07/02/2025	-1,37%	-0,45	32,39	32,51	32,39	32,82	18K	6
06/02/2025	0,74%	0,24	32,84	32,73	32,73	32,84	6K	2
05/02/2025	-0,12%	-0,04	32,60	32,61	32,60	32,77	46K	6
04/02/2025	-0,61%	-0,20	32,64	32,62	32,62	32,77	17K	4
03/02/2025	-0,06%	-0,02	32,84	32,84	32,82	33,02	412K	311
31/01/2025	-0,81%	-0,27	32,86	32,91	32,86	33,34	21K	8
30/01/2025	3,14%	1,01	33,13	32,79	32,77	33,18	16K	9
29/01/2025	-0,28%	-0,09	32,12	32,21	32,12	32,34	8K	9
28/01/2025	-0,74%	-0,24	32,21	32,43	32,21	32,47	31K	7
27/01/2025	2,69%	0,85	32,45	31,75	31,75	32,51	45K	9
24/01/2025	-0,16%	-0,05	31,60	31,93	31,60	31,93	23K	2
23/01/2025	-0,57%	-0,18	31,65	31,90	31,65	31,91	20K	7
22/01/2025	0,63%	0,20	31,83	31,65	31,65	31,94	16K	4
21/01/2025	0,57%	0,18	31,63	30,83	30,83	31,65	18K	8
20/01/2025	0,00%	0,00	31,45	31,27	31,22	31,58	27K	9
17/01/2025	0,80%	0,25	31,45	31,49	31,45	31,49	9K	2
16/01/2025	-1,70%	-0,54	31,20	31,56	31,20	31,56	21K	5
15/01/2025	3,25%	1,00	31,74	30,95	30,95	31,77	7K	9
14/01/2025	0,23%	0,07	30,74	30,69	30,50	30,74	23K	10
13/01/2025	-0,07%	-0,02	30,67	30,98	30,67	30,99	72K	13
10/01/2025	-1,35%	-0,42	30,69	31,61	30,69	31,61	17K	11
09/01/2025	0,35%	0,11	31,11	31,55	31,05	31,55	33K	11
08/01/2025	-1,37%	-0,43	31,00	31,31	31,00	31,34	9K	8
07/01/2025	0,77%	0,24	31,43	31,59	31,43	31,63	9K	5
06/01/2025	2,20%	0,67	31,19	30,95	30,95	31,19	54K	5
03/01/2025	-1,10%	-0,34	30,52	30,86	30,52	30,86	38K	10
02/01/2025	-1,03%	-0,32	30,86	30,90	30,74	30,90	11K	5
30/12/2024	0,29%	0,09	31,18	30,81	30,81	31,37	64K	9
27/12/2024	-0,67%	-0,21	31,09	31,51	31,09	31,51	26K	7
26/12/2024	-0,98%	-0,31	31,30	31,42	31,30	31,55	8K	5
23/12/2024	-1,37%	-0,44	31,61	32,40	31,61	32,40	9K	4
20/12/2024	1,17%	0,37	32,05	31,89	31,89	32,05	27K	4
19/12/2024	-0,44%	-0,14	31,68	31,81	31,68	31,83	32K	8
18/12/2024	-3,14%	-1,03	31,82	32,99	31,82	32,99	17K	9
17/12/2024	0,77%	0,25	32,85	32,73	32,71	32,85	49K	5
16/12/2024	-0,97%	-0,32	32,60	33,23	32,60	33,23	10K	5
13/12/2024	-0,99%	-0,33	32,92	33,25	32,92	33,47	16K	10
12/12/2024	-	-	33,25	34,32	33,25	34,32	23K	6

Date,Open,High,Low,Close,Volume
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
12-Feb-25,32.67,32.86,32.67,32.73,24738
11-Feb-25,33.24,33.31,33.20,33.20,30652
10-Feb-25,33.01,33.03,32.66,32.66,21686
07-Feb-25,32.51,32.82,32.39,32.39,17745
06-Feb-25,32.73,32.84,32.73,32.84,6488
05-Feb-25,32.61,32.77,32.60,32.60,46289
04-Feb-25,32.62,32.77,32.62,32.64,17454
03-Feb-25,32.84,33.02,32.82,32.84,412339
31-Jan-25,32.91,33.34,32.86,32.86,20842
30-Jan-25,32.79,33.18,32.77,33.13,15848
29-Jan-25,32.21,32.34,32.12,32.12,7792
28-Jan-25,32.43,32.47,32.21,32.21,30807
27-Jan-25,31.75,32.51,31.75,32.45,45228
24-Jan-25,31.93,31.93,31.60,31.60,23320
23-Jan-25,31.90,31.91,31.65,31.65,20007
22-Jan-25,31.65,31.94,31.65,31.83,15762
21-Jan-25,30.83,31.65,30.83,31.63,17809
20-Jan-25,31.27,31.58,31.22,31.45,26965
17-Jan-25,31.49,31.49,31.45,31.45,9284
16-Jan-25,31.56,31.56,31.20,31.20,20897
15-Jan-25,30.95,31.77,30.95,31.74,6938
14-Jan-25,30.69,30.74,30.50,30.74,23266
13-Jan-25,30.98,30.99,30.67,30.67,72318
10-Jan-25,31.61,31.61,30.69,30.69,17443
09-Jan-25,31.55,31.55,31.05,31.11,32759
08-Jan-25,31.31,31.34,31.00,31.00,8653
07-Jan-25,31.59,31.63,31.43,31.43,9244
06-Jan-25,30.95,31.19,30.95,31.19,53771
03-Jan-25,30.86,30.86,30.52,30.52,38027
02-Jan-25,30.90,30.90,30.74,30.86,10625
30-Dec-24,30.81,31.37,30.81,31.18,63960
27-Dec-24,31.51,31.51,31.09,31.09,25681
26-Dec-24,31.42,31.55,31.30,31.30,8320
23-Dec-24,32.40,32.40,31.61,31.61,9270
20-Dec-24,31.89,32.05,31.89,32.05,27462
19-Dec-24,31.81,31.83,31.68,31.68,32230
18-Dec-24,32.99,32.99,31.82,31.82,17146
17-Dec-24,32.73,32.85,32.71,32.85,48520
16-Dec-24,33.23,33.23,32.60,32.60,10025
13-Dec-24,33.25,33.47,32.92,32.92,15895
12-Dec-24,34.32,34.32,33.25,33.25,22926

*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