Cotação atual, histórico e gráfico do papel: ISUS11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,45% | 0,15 | 33,28 | 33,34 | 33,26 | 33,34 | 1K | 4 |
| 12/02/2019 | 0,85% | 0,28 | 33,13 | 33,12 | 33,12 | 33,13 | 613K | 3 |
| 11/02/2019 | 0,34% | 0,11 | 32,85 | 32,85 | 32,85 | 32,89 | 611K | 3 |
| 08/02/2019 | 0,74% | 0,24 | 32,74 | 32,64 | 32,49 | 32,74 | 500K | 8 |
| 07/02/2019 | 0,00% | 0,00 | 32,50 | 32,58 | 32,50 | 32,58 | 1M | 12 |
| 06/02/2019 | -4,30% | -1,46 | 32,50 | 33,96 | 32,50 | 33,96 | 725K | 4 |
| 05/02/2019 | 0,00% | 0,00 | 33,96 | 33,96 | 33,96 | 33,96 | 679 | 2 |
| 04/02/2019 | 0,09% | 0,03 | 33,96 | 34,00 | 33,96 | 34,00 | 3K | 2 |
| 01/02/2019 | -0,64% | -0,22 | 33,93 | 34,17 | 33,93 | 34,20 | 1.000K | 11 |
| 31/01/2019 | 0,89% | 0,30 | 34,15 | 34,06 | 34,06 | 34,15 | 931K | 2 |
| 30/01/2019 | 1,35% | 0,45 | 33,85 | 33,85 | 33,85 | 33,85 | 4K | 1 |
| 29/01/2019 | 0,91% | 0,30 | 33,40 | 33,37 | 33,37 | 33,40 | 797K | 13 |
| 28/01/2019 | -3,22% | -1,10 | 33,10 | 33,23 | 32,97 | 33,23 | 965K | 6 |
| 24/01/2019 | 2,30% | 0,77 | 34,20 | 34,20 | 34,20 | 34,20 | 160K | 1 |
| 23/01/2019 | 1,30% | 0,43 | 33,43 | 33,49 | 33,43 | 33,49 | 28K | 2 |
| 22/01/2019 | -0,90% | -0,30 | 33,00 | 33,00 | 33,00 | 33,00 | 23K | 1 |
| 21/01/2019 | -0,09% | -0,03 | 33,30 | 33,30 | 33,30 | 33,30 | 25K | 2 |
| 18/01/2019 | 0,39% | 0,13 | 33,33 | 33,31 | 33,31 | 33,40 | 186K | 5 |
| 17/01/2019 | 1,65% | 0,54 | 33,20 | 32,91 | 32,91 | 33,20 | 205K | 4 |
| 16/01/2019 | 0,18% | 0,06 | 32,66 | 32,75 | 32,66 | 32,75 | 169K | 5 |
| 15/01/2019 | -1,54% | -0,51 | 32,60 | 33,14 | 32,60 | 33,14 | 367K | 6 |
| 14/01/2019 | 1,04% | 0,34 | 33,11 | 32,87 | 32,87 | 33,11 | 219K | 4 |
| 11/01/2019 | -0,55% | -0,18 | 32,77 | 32,88 | 32,77 | 32,88 | 257K | 6 |
| 10/01/2019 | 0,61% | 0,20 | 32,95 | 32,64 | 32,59 | 32,95 | 224K | 4 |
| 09/01/2019 | 2,99% | 0,95 | 32,75 | 32,50 | 32,50 | 32,75 | 977 | 2 |
| 08/01/2019 | 0,32% | 0,10 | 31,80 | 31,98 | 31,80 | 31,98 | 33K | 2 |
| 07/01/2019 | -0,60% | -0,19 | 31,70 | 31,89 | 31,70 | 31,89 | 33K | 2 |
| 04/01/2019 | -0,53% | -0,17 | 31,89 | 31,89 | 31,89 | 31,89 | 2K | 1 |
| 02/01/2019 | 3,55% | 1,10 | 32,06 | 31,32 | 31,32 | 32,06 | 8K | 4 |
| 28/12/2018 | 1,94% | 0,59 | 30,96 | 30,96 | 30,96 | 30,96 | 309 | 1 |
| 27/12/2018 | -0,16% | -0,05 | 30,37 | 30,41 | 30,37 | 30,41 | 1K | 2 |
| 26/12/2018 | -0,49% | -0,15 | 30,42 | 30,42 | 30,42 | 30,42 | 3K | 1 |
| 21/12/2018 | -0,97% | -0,30 | 30,57 | 30,61 | 30,57 | 30,61 | 997K | 15 |
| 19/12/2018 | 1,28% | 0,39 | 30,87 | 30,86 | 30,85 | 30,87 | 16K | 10 |
| 18/12/2018 | -0,07% | -0,02 | 30,48 | 30,48 | 30,48 | 30,48 | 304 | 1 |
| 17/12/2018 | -0,26% | -0,08 | 30,50 | 30,50 | 30,50 | 30,50 | 915 | 1 |
| 14/12/2018 | 0,10% | 0,03 | 30,58 | 30,58 | 30,58 | 30,58 | 5K | 1 |
| 13/12/2018 | -0,52% | -0,16 | 30,55 | 30,55 | 30,55 | 30,55 | 5K | 1 |
| 12/12/2018 | 2,54% | 0,76 | 30,71 | 30,49 | 30,48 | 30,71 | 455K | 6 |
| 10/12/2018 | -3,51% | -1,09 | 29,95 | 30,65 | 29,95 | 30,65 | 473K | 2 |
| 07/12/2018 | 0,94% | 0,29 | 31,04 | 31,04 | 31,04 | 31,04 | 22K | 1 |
| 06/12/2018 | 0,72% | 0,22 | 30,75 | 30,71 | 30,71 | 30,75 | 168K | 4 |
| 04/12/2018 | -1,13% | -0,35 | 30,53 | 30,88 | 30,53 | 31,14 | 149K | 4 |
| 03/12/2018 | 0,10% | 0,03 | 30,88 | 30,85 | 30,85 | 31,13 | 89K | 5 |
| 30/11/2018 | 0,26% | 0,08 | 30,85 | 31,10 | 30,85 | 31,10 | 37K | 3 |
| 29/11/2018 | -0,16% | -0,05 | 30,77 | 30,82 | 30,77 | 30,82 | 18K | 2 |
| 28/11/2018 | 3,08% | 0,92 | 30,82 | 30,82 | 30,82 | 30,82 | 15K | 5 |
| 23/11/2018 | -0,73% | -0,22 | 29,90 | 30,03 | 29,90 | 30,03 | 53K | 2 |
| 22/11/2018 | 0,97% | 0,29 | 30,12 | 30,07 | 30,07 | 30,12 | 39K | 2 |
| 21/11/2018 | 0,10% | 0,03 | 29,83 | 29,83 | 29,83 | 29,83 | 41K | 1 |
| 19/11/2018 | -1,49% | -0,45 | 29,80 | 29,85 | 29,80 | 29,86 | 119K | 6 |
| 16/11/2018 | 3,07% | 0,90 | 30,25 | 29,42 | 29,42 | 30,25 | 144K | 3 |
| 14/11/2018 | 0,86% | 0,25 | 29,35 | 29,35 | 29,28 | 29,35 | 34K | 3 |
| 13/11/2018 | -0,92% | -0,27 | 29,10 | 29,10 | 29,10 | 29,10 | 2K | 1 |
| 12/11/2018 | 0,41% | 0,12 | 29,37 | 29,50 | 29,37 | 29,50 | 250K | 4 |
| 09/11/2018 | 0,34% | 0,10 | 29,25 | 29,31 | 28,97 | 29,31 | 272K | 5 |
| 08/11/2018 | -2,18% | -0,65 | 29,15 | 29,96 | 29,15 | 29,96 | 36K | 5 |
| 07/11/2018 | -0,67% | -0,20 | 29,80 | 30,24 | 29,80 | 30,24 | 27K | 5 |
| 06/11/2018 | -0,83% | -0,25 | 30,00 | 30,13 | 30,00 | 30,13 | 46K | 3 |
| 05/11/2018 | 1,17% | 0,35 | 30,25 | 30,25 | 30,25 | 30,25 | 15K | 1 |
| 01/11/2018 | 0,84% | 0,25 | 29,90 | 29,68 | 29,68 | 30,07 | 72K | 3 |
| 31/10/2018 | 0,51% | 0,15 | 29,65 | 29,59 | 29,59 | 29,65 | 74K | 3 |
| 30/10/2018 | 2,18% | 0,63 | 29,50 | 29,50 | 29,50 | 29,50 | 39K | 1 |
| 29/10/2018 | 0,24% | 0,07 | 28,87 | 29,50 | 28,87 | 29,50 | 24K | 3 |
| 26/10/2018 | 0,35% | 0,10 | 28,80 | 28,94 | 28,58 | 28,94 | 117K | 13 |
| 25/10/2018 | 0,60% | 0,17 | 28,70 | 28,87 | 28,70 | 28,97 | 96K | 11 |
| 24/10/2018 | -1,28% | -0,37 | 28,53 | 29,00 | 28,53 | 29,00 | 43K | 13 |
| 23/10/2018 | 0,24% | 0,07 | 28,90 | 28,57 | 28,57 | 28,92 | 99K | 37 |
| 22/10/2018 | 0,95% | 0,27 | 28,83 | 28,73 | 28,71 | 28,83 | 91K | 54 |
| 19/10/2018 | 0,39% | 0,11 | 28,56 | 28,56 | 28,56 | 28,56 | 39K | 1 |
| 18/10/2018 | -1,39% | -0,40 | 28,45 | 28,57 | 28,45 | 28,57 | 123K | 3 |
| 17/10/2018 | 1,48% | 0,42 | 28,85 | 28,59 | 28,59 | 28,85 | 86K | 2 |
| 16/10/2018 | 1,90% | 0,53 | 28,43 | 28,43 | 28,43 | 28,43 | 13K | 1 |
| 15/10/2018 | -0,85% | -0,24 | 27,90 | 27,90 | 27,90 | 27,90 | 12K | 1 |
| 11/10/2018 | -0,04% | -0,01 | 28,14 | 28,37 | 28,14 | 28,37 | 49K | 3 |
| 10/10/2018 | -1,57% | -0,45 | 28,15 | 28,15 | 28,15 | 28,15 | 32K | 1 |
| 09/10/2018 | -1,04% | -0,30 | 28,60 | 29,05 | 28,60 | 29,08 | 118K | 16 |
| 08/10/2018 | 4,33% | 1,20 | 28,90 | 29,16 | 28,90 | 29,16 | 6K | 2 |
| 05/10/2018 | -0,89% | -0,25 | 27,70 | 28,09 | 27,70 | 28,09 | 58K | 2 |
| 03/10/2018 | 1,38% | 0,38 | 27,95 | 28,35 | 27,95 | 28,35 | 33K | 12 |
| 02/10/2018 | 3,84% | 1,02 | 27,57 | 27,43 | 27,43 | 27,57 | 98K | 5 |
| 01/10/2018 | -1,37% | -0,37 | 26,55 | 26,55 | 26,55 | 26,55 | 93K | 1 |
| 28/09/2018 | -1,39% | -0,38 | 26,92 | 26,92 | 26,92 | 26,92 | 46K | 1 |
| 27/09/2018 | 2,25% | 0,60 | 27,30 | 27,30 | 27,30 | 27,30 | 61K | 1 |
| 26/09/2018 | -0,74% | -0,20 | 26,70 | 26,84 | 26,70 | 26,92 | 29K | 5 |
| 25/09/2018 | -0,63% | -0,17 | 26,90 | 26,52 | 26,52 | 26,90 | 50K | 2 |
| 21/09/2018 | 0,56% | 0,15 | 27,07 | 27,32 | 27,07 | 27,32 | 40K | 2 |
| 20/09/2018 | -1,25% | -0,34 | 26,92 | 26,92 | 26,92 | 26,92 | 538 | 1 |
| 19/09/2018 | -0,18% | -0,05 | 27,26 | 27,31 | 27,10 | 27,31 | 28K | 3 |
| 18/09/2018 | 0,40% | 0,11 | 27,31 | 27,12 | 27,12 | 27,31 | 14K | 4 |
| 17/09/2018 | 2,26% | 0,60 | 27,20 | 26,87 | 26,84 | 27,20 | 30K | 5 |
| 14/09/2018 | 0,57% | 0,15 | 26,60 | 26,60 | 26,60 | 26,60 | 68K | 1 |
| 13/09/2018 | -1,67% | -0,45 | 26,45 | 26,45 | 26,45 | 26,45 | 67K | 1 |
| 12/09/2018 | 0,34% | 0,09 | 26,90 | 26,93 | 26,90 | 26,93 | 1K | 2 |
| 11/09/2018 | -1,43% | -0,39 | 26,81 | 27,00 | 26,81 | 27,00 | 19K | 2 |
| 10/09/2018 | 0,41% | 0,11 | 27,20 | 27,20 | 27,20 | 27,20 | 19K | 1 |
| 06/09/2018 | 0,59% | 0,16 | 27,09 | 27,09 | 27,08 | 27,09 | 812K | 4 |
| 05/09/2018 | 0,30% | 0,08 | 26,93 | 26,78 | 26,78 | 26,93 | 20K | 2 |
| 04/09/2018 | -1,10% | -0,30 | 26,85 | 27,09 | 26,85 | 27,09 | 51K | 2 |
| 03/09/2018 | -0,73% | -0,20 | 27,15 | 27,27 | 27,15 | 27,35 | 38K | 3 |
| 31/08/2018 | 0,18% | 0,05 | 27,35 | 27,47 | 27,35 | 27,47 | 27K | 2 |
Date,Open,High,Low,Close,Volume
15-Feb-19,33.34,33.34,33.26,33.28,1331
12-Feb-19,33.12,33.13,33.12,33.13,612885
11-Feb-19,32.85,32.89,32.85,32.85,611342
08-Feb-19,32.64,32.74,32.49,32.74,500237
07-Feb-19,32.58,32.58,32.50,32.50,1213158
06-Feb-19,33.96,33.96,32.50,32.50,724985
05-Feb-19,33.96,33.96,33.96,33.96,679
04-Feb-19,34.00,34.00,33.96,33.96,3059
01-Feb-19,34.17,34.20,33.93,33.93,999928
31-Jan-19,34.06,34.15,34.06,34.15,930928
30-Jan-19,33.85,33.85,33.85,33.85,3723
29-Jan-19,33.37,33.40,33.37,33.40,797212
28-Jan-19,33.23,33.23,32.97,33.10,965036
24-Jan-19,34.20,34.20,34.20,34.20,160398
23-Jan-19,33.49,33.49,33.43,33.43,28089
22-Jan-19,33.00,33.00,33.00,33.00,23100
21-Jan-19,33.30,33.30,33.30,33.30,24642
18-Jan-19,33.31,33.40,33.31,33.33,186256
17-Jan-19,32.91,33.20,32.91,33.20,204692
16-Jan-19,32.75,32.75,32.66,32.66,168985
15-Jan-19,33.14,33.14,32.60,32.60,366745
14-Jan-19,32.87,33.11,32.87,33.11,218770
11-Jan-19,32.88,32.88,32.77,32.77,256999
10-Jan-19,32.64,32.95,32.59,32.95,223671
09-Jan-19,32.50,32.75,32.50,32.75,977
08-Jan-19,31.98,31.98,31.80,31.80,33257
07-Jan-19,31.89,31.89,31.70,31.70,32969
04-Jan-19,31.89,31.89,31.89,31.89,2232
02-Jan-19,31.32,32.06,31.32,32.06,8314
28-Dec-18,30.96,30.96,30.96,30.96,309
27-Dec-18,30.41,30.41,30.37,30.37,1215
26-Dec-18,30.42,30.42,30.42,30.42,3042
21-Dec-18,30.61,30.61,30.57,30.57,997492
19-Dec-18,30.86,30.87,30.85,30.87,15740
18-Dec-18,30.48,30.48,30.48,30.48,304
17-Dec-18,30.50,30.50,30.50,30.50,915
14-Dec-18,30.58,30.58,30.58,30.58,5198
13-Dec-18,30.55,30.55,30.55,30.55,5193
12-Dec-18,30.49,30.71,30.48,30.71,455439
10-Dec-18,30.65,30.65,29.95,29.95,472733
07-Dec-18,31.04,31.04,31.04,31.04,21728
06-Dec-18,30.71,30.75,30.71,30.75,167717
04-Dec-18,30.88,31.14,30.53,30.53,149200
03-Dec-18,30.85,31.13,30.85,30.88,88967
30-Nov-18,31.10,31.10,30.85,30.85,37378
29-Nov-18,30.82,30.82,30.77,30.77,18477
28-Nov-18,30.82,30.82,30.82,30.82,15410
23-Nov-18,30.03,30.03,29.90,29.90,52631
22-Nov-18,30.07,30.12,30.07,30.12,39155
21-Nov-18,29.83,29.83,29.83,29.83,41463
19-Nov-18,29.85,29.86,29.80,29.80,119399
16-Nov-18,29.42,30.25,29.42,30.25,144334
14-Nov-18,29.35,29.35,29.28,29.35,34332
13-Nov-18,29.10,29.10,29.10,29.10,1746
12-Nov-18,29.50,29.50,29.37,29.37,249504
09-Nov-18,29.31,29.31,28.97,29.25,271753
08-Nov-18,29.96,29.96,29.15,29.15,36216
07-Nov-18,30.24,30.24,29.80,29.80,26700
06-Nov-18,30.13,30.13,30.00,30.00,45697
05-Nov-18,30.25,30.25,30.25,30.25,15125
01-Nov-18,29.68,30.07,29.68,29.90,71677
31-Oct-18,29.59,29.65,29.59,29.65,73748
30-Oct-18,29.50,29.50,29.50,29.50,39235
29-Oct-18,29.50,29.50,28.87,28.87,23543
26-Oct-18,28.94,28.94,28.58,28.80,117238
25-Oct-18,28.87,28.97,28.70,28.70,95973
24-Oct-18,29.00,29.00,28.53,28.53,43037
23-Oct-18,28.57,28.92,28.57,28.90,98848
22-Oct-18,28.73,28.83,28.71,28.83,90879
19-Oct-18,28.56,28.56,28.56,28.56,38556
18-Oct-18,28.57,28.57,28.45,28.45,122689
17-Oct-18,28.59,28.85,28.59,28.85,85679
16-Oct-18,28.43,28.43,28.43,28.43,12793
15-Oct-18,27.90,27.90,27.90,27.90,11997
11-Oct-18,28.37,28.37,28.14,28.14,48783
10-Oct-18,28.15,28.15,28.15,28.15,32091
09-Oct-18,29.05,29.08,28.60,28.60,118138
08-Oct-18,29.16,29.16,28.90,28.90,6365
05-Oct-18,28.09,28.09,27.70,27.70,58318
03-Oct-18,28.35,28.35,27.95,27.95,33097
02-Oct-18,27.43,27.57,27.43,27.57,98480
01-Oct-18,26.55,26.55,26.55,26.55,93456
28-Sep-18,26.92,26.92,26.92,26.92,45764
27-Sep-18,27.30,27.30,27.30,27.30,61152
26-Sep-18,26.84,26.92,26.70,26.70,28648
25-Sep-18,26.52,26.90,26.52,26.90,50028
21-Sep-18,27.32,27.32,27.07,27.07,39529
20-Sep-18,26.92,26.92,26.92,26.92,538
19-Sep-18,27.31,27.31,27.10,27.26,28295
18-Sep-18,27.12,27.31,27.12,27.31,13838
17-Sep-18,26.87,27.20,26.84,27.20,29884
14-Sep-18,26.60,26.60,26.60,26.60,67564
13-Sep-18,26.45,26.45,26.45,26.45,67183
12-Sep-18,26.93,26.93,26.90,26.90,1345
11-Sep-18,27.00,27.00,26.81,26.81,19168
10-Sep-18,27.20,27.20,27.20,27.20,19040
06-Sep-18,27.09,27.09,27.08,27.09,812500
05-Sep-18,26.78,26.93,26.78,26.93,20361
04-Sep-18,27.09,27.09,26.85,26.85,51303
03-Sep-18,27.27,27.35,27.15,27.15,38309
31-Aug-18,27.47,27.47,27.35,27.35,26899
30-Aug-18,27.30,27.30,27.30,27.30,26899
29-Aug-18,27.81,27.81,27.81,27.81,26899
28-Aug-18,27.60,27.60,27.50,27.50,26899
27-Aug-18,27.48,27.90,27.48,27.90,26899
24-Aug-18,27.23,27.23,27.10,27.10,26899
23-Aug-18,27.30,27.30,27.10,27.10,26899
22-Aug-18,26.95,26.95,26.95,26.95,26899
21-Aug-18,27.10,27.10,27.10,27.10,26899
16-Aug-18,27.51,27.51,27.51,27.51,26899
15-Aug-18,27.45,27.45,27.45,27.45,26899
14-Aug-18,27.90,27.90,27.80,27.80,26899
10-Aug-18,26.99,27.00,26.99,27.00,26899
08-Aug-18,28.14,28.14,27.80,27.80,26899
07-Aug-18,28.49,28.49,28.00,28.00,26899
06-Aug-18,28.35,28.35,28.35,28.35,26899
03-Aug-18,28.37,28.60,28.31,28.60,26899
02-Aug-18,28.04,28.04,27.95,27.95,26899
01-Aug-18,28.11,28.16,28.00,28.00,26899
31-Jul-18,27.90,27.90,27.90,27.90,26899
30-Jul-18,28.29,28.50,28.29,28.50,26899
27-Jul-18,28.35,28.35,28.24,28.24,26899
26-Jul-18,28.80,28.80,28.24,28.25,26899
25-Jul-18,28.70,28.90,28.70,28.75,26899
24-Jul-18,28.57,28.66,28.57,28.60,26899
23-Jul-18,28.35,28.35,28.35,28.35,26899
19-Jul-18,28.11,28.11,28.11,28.11,26899
18-Jul-18,28.24,28.24,28.20,28.20,26899
17-Jul-18,28.48,28.48,28.45,28.45,26899
16-Jul-18,28.02,28.05,28.02,28.05,26899
12-Jul-18,27.69,27.69,27.65,27.65,26899
11-Jul-18,27.52,27.52,27.52,27.52,26899
10-Jul-18,27.58,27.59,27.50,27.50,26899
05-Jul-18,27.40,27.40,27.16,27.25,26899
*exoneração de responsabilidade