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
19/11/2024	0,55%	0,19	34,43	34,19	34,19	34,59	52K	6
18/11/2024	-0,95%	-0,33	34,24	34,57	34,24	34,57	31K	8
14/11/2024	0,06%	0,02	34,57	34,60	34,57	34,60	9K	3
13/11/2024	0,20%	0,07	34,55	34,50	34,40	34,61	20K	7
12/11/2024	-0,55%	-0,19	34,48	34,67	34,48	34,78	112K	8
11/11/2024	0,35%	0,12	34,67	34,90	34,46	34,90	12K	6
08/11/2024	-1,31%	-0,46	34,55	34,66	34,39	34,67	13K	5

07/11/2024	-1,38%	-0,49	35,01	35,67	35,00	35,81	38K	7
06/11/2024	-0,28%	-0,10	35,50	35,60	35,18	35,60	53K	9
05/11/2024	0,17%	0,06	35,60	35,60	35,38	35,66	76K	7
04/11/2024	2,36%	0,82	35,54	34,94	34,94	35,61	17K	6
01/11/2024	-1,56%	-0,55	34,72	35,22	34,72	35,22	8K	7
31/10/2024	-0,51%	-0,18	35,27	35,81	35,27	35,81	9K	5
30/10/2024	0,57%	0,20	35,45	35,61	35,45	35,61	10K	7
29/10/2024	-0,70%	-0,25	35,25	35,61	35,25	35,61	16K	3
28/10/2024	0,71%	0,25	35,50	35,65	35,50	35,67	16K	3
25/10/2024	-0,90%	-0,32	35,25	35,57	35,25	35,60	34K	6
24/10/2024	0,85%	0,30	35,57	35,23	35,23	35,57	16K	2
23/10/2024	-0,14%	-0,05	35,27	35,18	35,18	35,42	42K	14
22/10/2024	-0,56%	-0,20	35,32	35,63	35,32	35,63	15K	5
21/10/2024	-0,56%	-0,20	35,52	35,65	35,52	35,66	34K	4
18/10/2024	0,48%	0,17	35,72	35,29	35,29	35,80	40K	6
17/10/2024	-1,22%	-0,44	35,55	35,61	35,52	35,72	10K	6
16/10/2024	0,95%	0,34	35,99	35,65	35,52	35,99	11K	4
15/10/2024	0,42%	0,15	35,65	35,84	35,65	35,84	33K	4
14/10/2024	1,00%	0,35	35,50	35,29	35,24	35,68	39K	8
11/10/2024	-0,34%	-0,12	35,15	35,10	35,08	35,25	22K	5
10/10/2024	0,06%	0,02	35,27	35,37	35,26	35,37	19K	4
09/10/2024	-1,67%	-0,60	35,25	36,20	35,25	36,20	10K	5
08/10/2024	0,56%	0,20	35,85	35,64	35,64	35,85	860	2
07/10/2024	-0,45%	-0,16	35,65	36,00	35,65	36,00	85K	8
04/10/2024	-0,67%	-0,24	35,81	35,79	35,79	35,91	62K	6
03/10/2024	-0,55%	-0,20	36,05	36,60	35,97	36,60	21K	6
02/10/2024	1,00%	0,36	36,25	36,60	36,25	36,61	12K	4
01/10/2024	-0,33%	-0,12	35,89	36,23	35,89	36,23	22K	4
30/09/2024	-1,15%	-0,42	36,01	36,07	36,01	36,28	32K	8
27/09/2024	0,55%	0,20	36,43	36,33	36,25	36,43	66K	6
26/09/2024	0,95%	0,34	36,23	36,24	36,20	36,24	4K	4
25/09/2024	-0,80%	-0,29	35,89	36,16	35,89	36,16	35K	5
24/09/2024	0,67%	0,24	36,18	36,29	36,18	36,35	35K	4
23/09/2024	-0,44%	-0,16	35,94	35,81	35,78	35,94	9K	6
20/09/2024	-2,43%	-0,90	36,10	36,78	36,08	36,78	29K	6
19/09/2024	-0,32%	-0,12	37,00	37,27	36,92	37,27	30K	5
18/09/2024	-0,67%	-0,25	37,12	37,35	37,12	37,35	36K	2
17/09/2024	-0,03%	-0,01	37,37	37,32	37,32	37,40	32K	3
16/09/2024	0,48%	0,18	37,38	36,84	36,84	37,51	6K	7
13/09/2024	0,95%	0,35	37,20	37,22	37,20	37,61	33K	12
12/09/2024	-0,54%	-0,20	36,85	37,00	36,85	37,00	14K	4
11/09/2024	0,27%	0,10	37,05	37,07	37,05	37,24	77K	6
10/09/2024	-0,14%	-0,05	36,95	37,09	36,95	37,14	59K	9
09/09/2024	-0,35%	-0,13	37,00	37,45	37,00	37,45	4K	3
06/09/2024	-1,14%	-0,43	37,13	37,78	37,13	37,78	24K	5
05/09/2024	0,29%	0,11	37,56	37,62	37,56	37,74	23K	3
04/09/2024	1,68%	0,62	37,45	36,30	36,30	37,62	9K	7
03/09/2024	0,49%	0,18	36,83	37,44	36,83	37,44	22K	5
02/09/2024	-0,68%	-0,25	36,65	37,70	36,65	37,70	17K	10
30/08/2024	-0,22%	-0,08	36,90	37,75	36,87	37,75	3K	6
29/08/2024	-1,52%	-0,57	36,98	37,15	36,98	37,19	33K	5
28/08/2024	-0,64%	-0,24	37,55	37,75	37,55	37,75	17K	5
27/08/2024	-0,68%	-0,26	37,79	37,31	37,31	37,89	25K	7
26/08/2024	0,53%	0,20	38,05	38,00	37,77	38,05	93K	14
23/08/2024	1,61%	0,60	37,85	37,41	37,41	38,17	124K	11
22/08/2024	-1,59%	-0,60	37,25	37,79	37,25	37,79	48K	3
21/08/2024	0,03%	0,01	37,85	37,96	37,85	38,02	42K	8
20/08/2024	-0,29%	-0,11	37,84	38,75	37,84	38,75	268K	15
19/08/2024	2,15%	0,80	37,95	37,79	36,60	37,95	57K	12
16/08/2024	-0,13%	-0,05	37,15	36,75	36,75	37,66	83K	13
15/08/2024	0,22%	0,08	37,20	37,80	37,20	37,80	32K	11
14/08/2024	0,87%	0,32	37,12	37,57	37,12	37,57	25K	8
13/08/2024	0,68%	0,25	36,80	36,66	36,36	37,01	44K	16
12/08/2024	0,66%	0,24	36,55	36,73	36,55	36,85	17K	11
09/08/2024	1,28%	0,46	36,31	35,98	35,98	36,34	6K	6
08/08/2024	0,70%	0,25	35,85	35,92	35,85	36,03	13K	3
07/08/2024	1,57%	0,55	35,60	35,46	35,46	35,62	9K	3
06/08/2024	0,72%	0,25	35,05	35,05	34,98	35,22	7K	6
05/08/2024	-0,60%	-0,21	34,80	34,57	34,57	34,89	4K	5
02/08/2024	0,03%	0,01	35,01	34,32	34,32	35,33	5K	5
01/08/2024	0,11%	0,04	35,00	35,20	35,00	35,20	6K	3
31/07/2024	1,10%	0,38	34,96	34,17	34,17	34,96	25K	4
30/07/2024	-0,95%	-0,33	34,58	34,85	34,58	34,85	10K	2
29/07/2024	0,03%	0,01	34,91	34,69	34,69	34,91	6K	9
26/07/2024	0,61%	0,21	34,90	34,90	34,90	34,90	2K	1
25/07/2024	-0,12%	-0,04	34,69	34,12	34,12	34,75	29K	9
24/07/2024	-1,17%	-0,41	34,73	34,45	34,45	34,99	16K	4
23/07/2024	-1,49%	-0,53	35,14	35,38	35,14	35,38	14K	4
22/07/2024	1,57%	0,55	35,67	35,12	35,12	35,67	32K	6
19/07/2024	-0,62%	-0,22	35,12	35,98	35,12	35,98	28K	4
18/07/2024	-2,16%	-0,78	35,34	35,34	35,34	35,34	53K	1
17/07/2024	0,61%	0,22	36,12	35,91	35,91	36,12	35K	3
16/07/2024	0,00%	0,00	35,90	36,14	35,90	36,18	28K	4
15/07/2024	0,28%	0,10	35,90	35,53	35,53	35,90	2K	7
12/07/2024	0,28%	0,10	35,80	35,79	35,79	35,93	13K	4
11/07/2024	1,13%	0,40	35,70	35,20	35,20	35,78	8K	9
10/07/2024	0,43%	0,15	35,30	35,44	35,30	35,64	48K	8
09/07/2024	0,31%	0,11	35,15	35,00	34,96	35,30	53K	7
08/07/2024	0,26%	0,09	35,04	34,95	34,94	35,08	7K	9
05/07/2024	0,09%	0,03	34,95	34,90	34,90	35,00	3K	4
04/07/2024	1,81%	0,62	34,92	34,81	34,81	34,92	5K	3
03/07/2024	0,56%	0,19	34,30	34,30	34,30	34,30	2K	1
02/07/2024	0,21%	0,07	34,11	34,16	34,04	34,16	8K	3
01/07/2024	0,09%	0,03	34,04	33,93	33,93	34,24	15K	10
28/06/2024	-0,70%	-0,24	34,01	34,06	34,00	34,09	996K	20
27/06/2024	1,75%	0,59	34,25	33,60	33,60	34,25	23K	7
26/06/2024	0,03%	0,01	33,66	33,65	33,65	33,66	3K	2
25/06/2024	-0,44%	-0,15	33,65	33,84	33,65	33,87	25K	9
24/06/2024	1,08%	0,36	33,80	32,77	32,77	33,94	18K	6
21/06/2024	1,03%	0,34	33,44	33,42	33,26	33,44	5K	6
20/06/2024	-0,18%	-0,06	33,10	32,55	32,55	33,49	13K	8
19/06/2024	1,10%	0,36	33,16	32,72	32,72	33,16	13K	4
18/06/2024	0,31%	0,10	32,80	32,77	32,77	32,94	9K	4
17/06/2024	-1,21%	-0,40	32,70	33,06	32,70	33,06	22K	6
14/06/2024	0,61%	0,20	33,10	32,88	32,83	33,10	74K	4
13/06/2024	-0,45%	-0,15	32,90	33,06	32,90	33,06	75K	4
12/06/2024	-1,64%	-0,55	33,05	33,35	33,05	33,35	72K	6
11/06/2024	1,20%	0,40	33,60	33,00	33,00	33,71	70K	8
10/06/2024	-0,90%	-0,30	33,20	33,35	33,20	33,35	2K	3
07/06/2024	-1,62%	-0,55	33,50	33,81	33,50	33,81	23K	3
06/06/2024	1,34%	0,45	34,05	34,05	34,05	34,05	21K	1
05/06/2024	-0,30%	-0,10	33,60	33,82	33,60	33,82	3K	3
04/06/2024	-0,30%	-0,10	33,70	33,74	33,70	33,76	8K	5
03/06/2024	0,54%	0,18	33,80	32,94	32,94	33,80	7K	8
31/05/2024	-1,44%	-0,49	33,62	34,00	33,62	34,05	26K	11
29/05/2024	-0,55%	-0,19	34,11	34,18	34,11	34,18	7K	5
28/05/2024	-0,72%	-0,25	34,30	34,55	34,30	34,98	4K	6
27/05/2024	0,00%	0,00	34,55	34,64	34,55	34,64	24K	5
24/05/2024	-0,52%	-0,18	34,55	34,86	34,55	34,87	41K	4
23/05/2024	-0,46%	-0,16	34,73	34,95	34,73	34,95	5K	3
22/05/2024	-1,99%	-0,71	34,89	35,20	34,89	35,20	11K	2
21/05/2024	0,00%	0,00	35,60	35,65	35,60	35,65	16K	2
20/05/2024	-0,14%	-0,05	35,60	35,50	35,50	35,92	16K	6
17/05/2024	-0,28%	-0,10	35,65	35,83	35,65	35,83	10K	4
16/05/2024	0,00%	0,00	35,75	35,87	35,75	35,87	13K	5
15/05/2024	1,13%	0,40	35,75	35,00	35,00	35,78	10K	13
14/05/2024	-	-	35,35	35,69	35,35	35,69	6K	2

Date,Open,High,Low,Close,Volume
19-Nov-24,34.19,34.59,34.19,34.43,52363
18-Nov-24,34.57,34.57,34.24,34.24,30913
14-Nov-24,34.60,34.60,34.57,34.57,8711
13-Nov-24,34.50,34.61,34.40,34.55,19947
12-Nov-24,34.67,34.78,34.48,34.48,111580
11-Nov-24,34.90,34.90,34.46,34.67,12408
08-Nov-24,34.66,34.67,34.39,34.55,13087
07-Nov-24,35.67,35.81,35.00,35.01,38361
06-Nov-24,35.60,35.60,35.18,35.50,53002
05-Nov-24,35.60,35.66,35.38,35.60,75658
04-Nov-24,34.94,35.61,34.94,35.54,17051
01-Nov-24,35.22,35.22,34.72,34.72,8287
31-Oct-24,35.81,35.81,35.27,35.27,8680
30-Oct-24,35.61,35.61,35.45,35.45,9646
29-Oct-24,35.61,35.61,35.25,35.25,16396
28-Oct-24,35.65,35.67,35.50,35.50,16237
25-Oct-24,35.57,35.60,35.25,35.25,33628
24-Oct-24,35.23,35.57,35.23,35.57,15820
23-Oct-24,35.18,35.42,35.18,35.27,42386
22-Oct-24,35.63,35.63,35.32,35.32,15304
21-Oct-24,35.65,35.66,35.52,35.52,34266
18-Oct-24,35.29,35.80,35.29,35.72,40106
17-Oct-24,35.61,35.72,35.52,35.55,10146
16-Oct-24,35.65,35.99,35.52,35.99,10668
15-Oct-24,35.84,35.84,35.65,35.65,32804
14-Oct-24,35.29,35.68,35.24,35.50,38866
11-Oct-24,35.10,35.25,35.08,35.15,22233
10-Oct-24,35.37,35.37,35.26,35.27,18818
09-Oct-24,36.20,36.20,35.25,35.25,9713
08-Oct-24,35.64,35.85,35.64,35.85,860
07-Oct-24,36.00,36.00,35.65,35.65,84523
04-Oct-24,35.79,35.91,35.79,35.81,61628
03-Oct-24,36.60,36.60,35.97,36.05,21329
02-Oct-24,36.60,36.61,36.25,36.25,11593
01-Oct-24,36.23,36.23,35.89,35.89,21841
30-Sep-24,36.07,36.28,36.01,36.01,31604
27-Sep-24,36.33,36.43,36.25,36.43,66488
26-Sep-24,36.24,36.24,36.20,36.23,4093
25-Sep-24,36.16,36.16,35.89,35.89,34784
24-Sep-24,36.29,36.35,36.18,36.18,35396
23-Sep-24,35.81,35.94,35.78,35.94,9188
20-Sep-24,36.78,36.78,36.08,36.10,28570
19-Sep-24,37.27,37.27,36.92,37.00,29515
18-Sep-24,37.35,37.35,37.12,37.12,36126
17-Sep-24,37.32,37.40,37.32,37.37,32138
16-Sep-24,36.84,37.51,36.84,37.38,5953
13-Sep-24,37.22,37.61,37.20,37.20,32991
12-Sep-24,37.00,37.00,36.85,36.85,14003
11-Sep-24,37.07,37.24,37.05,37.05,76634
10-Sep-24,37.09,37.14,36.95,36.95,58662
09-Sep-24,37.45,37.45,37.00,37.00,4495
06-Sep-24,37.78,37.78,37.13,37.13,23732
05-Sep-24,37.62,37.74,37.56,37.56,22564
04-Sep-24,36.30,37.62,36.30,37.45,9079
03-Sep-24,37.44,37.44,36.83,36.83,21915
02-Sep-24,37.70,37.70,36.65,36.65,16679
30-Aug-24,37.75,37.75,36.87,36.90,3012
29-Aug-24,37.15,37.19,36.98,36.98,33434
28-Aug-24,37.75,37.75,37.55,37.55,16675
27-Aug-24,37.31,37.89,37.31,37.79,24998
26-Aug-24,38.00,38.05,37.77,38.05,93119
23-Aug-24,37.41,38.17,37.41,37.85,124166
22-Aug-24,37.79,37.79,37.25,37.25,47759
21-Aug-24,37.96,38.02,37.85,37.85,42500
20-Aug-24,38.75,38.75,37.84,37.84,267852
19-Aug-24,37.79,37.95,36.60,37.95,57496
16-Aug-24,36.75,37.66,36.75,37.15,82512
15-Aug-24,37.80,37.80,37.20,37.20,32368
14-Aug-24,37.57,37.57,37.12,37.12,25193
13-Aug-24,36.66,37.01,36.36,36.80,43829
12-Aug-24,36.73,36.85,36.55,36.55,16770
09-Aug-24,35.98,36.34,35.98,36.31,6434
08-Aug-24,35.92,36.03,35.85,35.85,12914
07-Aug-24,35.46,35.62,35.46,35.60,8936
06-Aug-24,35.05,35.22,34.98,35.05,6698
05-Aug-24,34.57,34.89,34.57,34.80,3896
02-Aug-24,34.32,35.33,34.32,35.01,5233
01-Aug-24,35.20,35.20,35.00,35.00,5508
31-Jul-24,34.17,34.96,34.17,34.96,24596
30-Jul-24,34.85,34.85,34.58,34.58,10166
29-Jul-24,34.69,34.91,34.69,34.91,6487
26-Jul-24,34.90,34.90,34.90,34.90,1919
25-Jul-24,34.12,34.75,34.12,34.69,28929
24-Jul-24,34.45,34.99,34.45,34.73,16082
23-Jul-24,35.38,35.38,35.14,35.14,14243
22-Jul-24,35.12,35.67,35.12,35.67,31889
19-Jul-24,35.98,35.98,35.12,35.12,28247
18-Jul-24,35.34,35.34,35.34,35.34,53010
17-Jul-24,35.91,36.12,35.91,36.12,35090
16-Jul-24,36.14,36.18,35.90,35.90,28220
15-Jul-24,35.53,35.90,35.53,35.90,1650
12-Jul-24,35.79,35.93,35.79,35.80,13383
11-Jul-24,35.20,35.78,35.20,35.70,7638
10-Jul-24,35.44,35.64,35.30,35.30,48077
09-Jul-24,35.00,35.30,34.96,35.15,52564
08-Jul-24,34.95,35.08,34.94,35.04,6549
05-Jul-24,34.90,35.00,34.90,34.95,3318
04-Jul-24,34.81,34.92,34.81,34.92,4846
03-Jul-24,34.30,34.30,34.30,34.30,1715
02-Jul-24,34.16,34.16,34.04,34.11,7750
01-Jul-24,33.93,34.24,33.93,34.04,14814
28-Jun-24,34.06,34.09,34.00,34.01,996091
27-Jun-24,33.60,34.25,33.60,34.25,22861
26-Jun-24,33.65,33.66,33.65,33.66,2692
25-Jun-24,33.84,33.87,33.65,33.65,24822
24-Jun-24,32.77,33.94,32.77,33.80,17815
21-Jun-24,33.42,33.44,33.26,33.44,5212
20-Jun-24,32.55,33.49,32.55,33.10,12613
19-Jun-24,32.72,33.16,32.72,33.16,13418
18-Jun-24,32.77,32.94,32.77,32.80,8856
17-Jun-24,33.06,33.06,32.70,32.70,22074
14-Jun-24,32.88,33.10,32.83,33.10,74403
13-Jun-24,33.06,33.06,32.90,32.90,74549
12-Jun-24,33.35,33.35,33.05,33.05,72052
11-Jun-24,33.00,33.71,33.00,33.60,70325
10-Jun-24,33.35,33.35,33.20,33.20,2200
07-Jun-24,33.81,33.81,33.50,33.50,22905
06-Jun-24,34.05,34.05,34.05,34.05,21076
05-Jun-24,33.82,33.82,33.60,33.60,3476
04-Jun-24,33.74,33.76,33.70,33.70,7996
03-Jun-24,32.94,33.80,32.94,33.80,6802
31-May-24,34.00,34.05,33.62,33.62,25512
29-May-24,34.18,34.18,34.11,34.11,6895
28-May-24,34.55,34.98,34.30,34.30,4194
27-May-24,34.64,34.64,34.55,34.55,24143
24-May-24,34.86,34.87,34.55,34.55,41443
23-May-24,34.95,34.95,34.73,34.73,5236
22-May-24,35.20,35.20,34.89,34.89,10936
21-May-24,35.65,35.65,35.60,35.60,15784
20-May-24,35.50,35.92,35.50,35.60,15909
17-May-24,35.83,35.83,35.65,35.65,10152
16-May-24,35.87,35.87,35.75,35.75,12573
15-May-24,35.00,35.78,35.00,35.75,9890
14-May-24,35.69,35.69,35.35,35.35,5953

*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