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
27/09/2021	0,33%	0,13	39,20	39,13	39,07	39,60	17K	47
24/09/2021	-0,53%	-0,21	39,07	39,24	39,07	39,24	61K	83
23/09/2021	1,37%	0,53	39,28	39,22	39,22	39,50	39K	6
22/09/2021	1,81%	0,69	38,75	38,55	38,07	39,09	46K	59
21/09/2021	1,52%	0,57	38,06	37,49	37,49	38,38	41K	76
20/09/2021	-1,83%	-0,70	37,49	38,70	37,38	38,70	37K	64
17/09/2021	-1,57%	-0,61	38,19	38,61	38,19	38,66	24K	21
16/09/2021	-1,07%	-0,42	38,80	39,14	38,80	39,14	80K	20
15/09/2021	-0,78%	-0,31	39,22	39,53	39,14	39,53	94K	13
14/09/2021	-0,05%	-0,02	39,53	39,80	39,53	40,00	194K	12
13/09/2021	1,57%	0,61	39,55	38,94	38,60	39,80	127K	13

10/09/2021	-1,62%	-0,64	38,94	39,58	38,94	39,62	76K	22
09/09/2021	3,05%	1,17	39,58	38,41	38,41	39,58	91K	42
08/09/2021	-3,27%	-1,30	38,41	39,71	38,41	39,71	43K	27
06/09/2021	0,84%	0,33	39,71	39,15	39,15	40,00	43K	9
03/09/2021	0,38%	0,15	39,38	39,41	39,12	39,54	151K	44
02/09/2021	-2,39%	-0,96	39,23	39,62	39,23	39,97	101K	16
01/09/2021	0,80%	0,32	40,19	39,88	39,51	40,59	143K	23
31/08/2021	-1,12%	-0,45	39,87	40,60	39,87	40,60	127K	15
30/08/2021	-0,62%	-0,25	40,32	40,56	39,60	40,57	73K	21
27/08/2021	1,07%	0,43	40,57	40,14	40,14	40,74	64K	17
26/08/2021	-1,21%	-0,49	40,14	40,69	40,14	40,89	237K	12
25/08/2021	1,02%	0,41	40,63	40,25	40,24	40,80	83K	17
24/08/2021	2,13%	0,84	40,22	39,95	39,94	40,46	78K	19
23/08/2021	-0,15%	-0,06	39,38	39,44	39,38	39,63	58K	21
20/08/2021	0,79%	0,31	39,44	38,89	38,46	39,68	92K	18
19/08/2021	-0,18%	-0,07	39,13	39,20	38,73	39,42	44K	9
18/08/2021	0,36%	0,14	39,20	39,06	38,85	39,45	141K	19
17/08/2021	-0,51%	-0,20	39,06	39,05	38,75	40,06	212K	22
16/08/2021	-1,73%	-0,69	39,26	39,55	39,26	39,74	62K	27
13/08/2021	0,63%	0,25	39,95	39,81	39,81	40,13	107K	14
12/08/2021	-0,65%	-0,26	39,70	39,96	39,70	40,11	86K	13
11/08/2021	-0,10%	-0,04	39,96	40,00	39,74	40,29	74K	19
10/08/2021	-1,36%	-0,55	40,00	40,55	40,00	40,55	144K	24
09/08/2021	1,12%	0,45	40,55	39,56	39,56	40,63	17K	13
06/08/2021	0,75%	0,30	40,10	40,06	39,99	40,38	935K	99
05/08/2021	0,30%	0,12	39,80	40,74	39,80	40,74	1M	63
04/08/2021	-1,56%	-0,63	39,68	39,60	39,60	40,31	58K	22
03/08/2021	0,70%	0,28	40,31	39,99	39,52	40,31	454K	41
02/08/2021	0,33%	0,13	40,03	40,73	40,03	40,82	965K	124
30/07/2021	-2,25%	-0,92	39,90	40,93	39,90	40,93	72K	17
29/07/2021	-0,71%	-0,29	40,82	41,11	40,82	41,11	57K	13
28/07/2021	1,06%	0,43	41,11	41,23	41,00	41,42	183K	21
27/07/2021	-0,80%	-0,33	40,68	40,97	40,56	40,97	44K	10
26/07/2021	0,22%	0,09	41,01	40,79	40,79	41,28	32K	12
23/07/2021	-0,92%	-0,38	40,92	41,25	40,92	41,25	23K	11
22/07/2021	-0,36%	-0,15	41,30	41,44	41,30	41,54	8K	7
21/07/2021	0,61%	0,25	41,45	41,20	41,20	41,47	32K	10
20/07/2021	0,71%	0,29	41,20	40,20	40,20	42,30	2M	146
19/07/2021	-1,35%	-0,56	40,91	41,20	40,91	41,20	89K	24
16/07/2021	-0,65%	-0,27	41,47	41,74	41,47	42,15	67K	15
15/07/2021	-1,09%	-0,46	41,74	42,19	41,74	42,43	36K	20
14/07/2021	-0,09%	-0,04	42,20	43,00	42,20	43,00	419K	177
13/07/2021	-0,38%	-0,16	42,24	41,50	41,40	42,53	62K	20
12/07/2021	1,80%	0,75	42,40	41,65	41,20	42,49	50K	32
08/07/2021	-1,23%	-0,52	41,65	42,17	41,00	42,27	58K	34
07/07/2021	1,05%	0,44	42,17	42,50	41,79	42,77	6K	15
06/07/2021	-0,88%	-0,37	41,73	42,10	41,60	42,58	19K	23
05/07/2021	-0,50%	-0,21	42,10	42,31	42,10	42,54	22K	27
02/07/2021	0,69%	0,29	42,31	42,02	41,46	42,53	136K	72
01/07/2021	0,05%	0,02	42,02	42,00	41,85	42,05	34K	35
30/06/2021	-0,57%	-0,24	42,00	42,00	41,95	42,30	82K	22
29/06/2021	-0,52%	-0,22	42,24	42,46	42,17	43,36	248K	25
28/06/2021	0,40%	0,17	42,46	42,60	42,34	42,60	21K	12
25/06/2021	-2,17%	-0,94	42,29	43,23	42,29	43,23	11K	15
24/06/2021	2,15%	0,91	43,23	43,19	43,09	43,30	15K	16
23/06/2021	-1,88%	-0,81	42,32	43,13	42,32	43,30	41K	14
22/06/2021	-0,46%	-0,20	43,13	43,33	42,90	43,33	74K	27
21/06/2021	0,72%	0,31	43,33	43,02	43,02	43,59	95K	18
18/06/2021	0,40%	0,17	43,02	42,85	42,59	43,61	41K	26
17/06/2021	-1,15%	-0,50	42,85	43,35	42,85	43,95	31K	37
16/06/2021	-1,14%	-0,50	43,35	43,90	43,35	43,90	50K	37
15/06/2021	0,80%	0,35	43,85	43,50	43,50	43,89	163K	142
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	-	-	40,22	39,40	39,21	40,23	160K	25

Date,Open,High,Low,Close,Volume
27-Sep-21,39.13,39.60,39.07,39.20,16520
24-Sep-21,39.24,39.24,39.07,39.07,61124
23-Sep-21,39.22,39.50,39.22,39.28,39124
22-Sep-21,38.55,39.09,38.07,38.75,45626
21-Sep-21,37.49,38.38,37.49,38.06,40568
20-Sep-21,38.70,38.70,37.38,37.49,37352
17-Sep-21,38.61,38.66,38.19,38.19,24418
16-Sep-21,39.14,39.14,38.80,38.80,80219
15-Sep-21,39.53,39.53,39.14,39.22,93966
14-Sep-21,39.80,40.00,39.53,39.53,193525
13-Sep-21,38.94,39.80,38.60,39.55,126921
10-Sep-21,39.58,39.62,38.94,38.94,75882
09-Sep-21,38.41,39.58,38.41,39.58,91127
08-Sep-21,39.71,39.71,38.41,38.41,43244
06-Sep-21,39.15,40.00,39.15,39.71,43030
03-Sep-21,39.41,39.54,39.12,39.38,151333
02-Sep-21,39.62,39.97,39.23,39.23,100542
01-Sep-21,39.88,40.59,39.51,40.19,143099
31-Aug-21,40.60,40.60,39.87,39.87,127306
30-Aug-21,40.56,40.57,39.60,40.32,72994
27-Aug-21,40.14,40.74,40.14,40.57,63646
26-Aug-21,40.69,40.89,40.14,40.14,237168
25-Aug-21,40.25,40.80,40.24,40.63,82989
24-Aug-21,39.95,40.46,39.94,40.22,78175
23-Aug-21,39.44,39.63,39.38,39.38,58464
20-Aug-21,38.89,39.68,38.46,39.44,91742
19-Aug-21,39.20,39.42,38.73,39.13,43634
18-Aug-21,39.06,39.45,38.85,39.20,140901
17-Aug-21,39.05,40.06,38.75,39.06,211594
16-Aug-21,39.55,39.74,39.26,39.26,62117
13-Aug-21,39.81,40.13,39.81,39.95,106542
12-Aug-21,39.96,40.11,39.70,39.70,86046
11-Aug-21,40.00,40.29,39.74,39.96,74472
10-Aug-21,40.55,40.55,40.00,40.00,144032
09-Aug-21,39.56,40.63,39.56,40.55,17029
06-Aug-21,40.06,40.38,39.99,40.10,935185
05-Aug-21,40.74,40.74,39.80,39.80,1278669
04-Aug-21,39.60,40.31,39.60,39.68,58014
03-Aug-21,39.99,40.31,39.52,40.31,454291
02-Aug-21,40.73,40.82,40.03,40.03,965492
30-Jul-21,40.93,40.93,39.90,39.90,71979
29-Jul-21,41.11,41.11,40.82,40.82,56629
28-Jul-21,41.23,41.42,41.00,41.11,183397
27-Jul-21,40.97,40.97,40.56,40.68,43850
26-Jul-21,40.79,41.28,40.79,41.01,32185
23-Jul-21,41.25,41.25,40.92,40.92,23058
22-Jul-21,41.44,41.54,41.30,41.30,8057
21-Jul-21,41.20,41.47,41.20,41.45,31757
20-Jul-21,40.20,42.30,40.20,41.20,2144851
19-Jul-21,41.20,41.20,40.91,40.91,88939
16-Jul-21,41.74,42.15,41.47,41.47,66810
15-Jul-21,42.19,42.43,41.74,41.74,36091
14-Jul-21,43.00,43.00,42.20,42.20,419218
13-Jul-21,41.50,42.53,41.40,42.24,62285
12-Jul-21,41.65,42.49,41.20,42.40,49951
08-Jul-21,42.17,42.27,41.00,41.65,57883
07-Jul-21,42.50,42.77,41.79,42.17,6138
06-Jul-21,42.10,42.58,41.60,41.73,18526
05-Jul-21,42.31,42.54,42.10,42.10,22324
02-Jul-21,42.02,42.53,41.46,42.31,135657
01-Jul-21,42.00,42.05,41.85,42.02,34144
30-Jun-21,42.00,42.30,41.95,42.00,82426
29-Jun-21,42.46,43.36,42.17,42.24,247582
28-Jun-21,42.60,42.60,42.34,42.46,20783
25-Jun-21,43.23,43.23,42.29,42.29,11067
24-Jun-21,43.19,43.30,43.09,43.23,15074
23-Jun-21,43.13,43.30,42.32,42.32,41133
22-Jun-21,43.33,43.33,42.90,43.13,74232
21-Jun-21,43.02,43.59,43.02,43.33,94617
18-Jun-21,42.85,43.61,42.59,43.02,41141
17-Jun-21,43.35,43.95,42.85,42.85,30871
16-Jun-21,43.90,43.90,43.35,43.35,50144
15-Jun-21,43.50,43.89,43.50,43.85,163029
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ISUS11

cotações, gráficos e mais...