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
19/01/2022	2,07%	0,72	35,51	34,80	34,79	35,93	135K	17
18/01/2022	-0,60%	-0,21	34,79	34,30	34,22	35,04	154K	21
17/01/2022	-1,27%	-0,45	35,00	35,70	35,00	35,70	41K	22
14/01/2022	1,29%	0,45	35,45	34,77	34,77	35,49	12K	20
13/01/2022	-0,28%	-0,10	35,00	35,55	35,00	35,55	21K	16
12/01/2022	2,03%	0,70	35,10	34,21	34,21	35,33	32K	23
11/01/2022	1,62%	0,55	34,40	33,86	33,85	34,51	47K	27
10/01/2022	-1,60%	-0,55	33,85	34,40	33,80	34,40	14K	29
07/01/2022	0,15%	0,05	34,40	34,26	34,08	34,69	25K	22
06/01/2022	-0,23%	-0,08	34,35	34,45	34,35	34,71	129K	20
05/01/2022	-2,77%	-0,98	34,43	35,40	34,43	35,85	72K	27

04/01/2022	-1,42%	-0,51	35,41	35,92	35,41	35,92	30K	30
03/01/2022	-1,59%	-0,58	35,92	36,41	35,66	37,00	31K	27
30/12/2021	0,30%	0,11	36,50	36,39	36,39	36,79	27K	18
29/12/2021	-0,44%	-0,16	36,39	36,31	36,05	36,86	68K	18
28/12/2021	-0,89%	-0,33	36,55	36,88	36,55	36,89	13K	22
27/12/2021	1,04%	0,38	36,88	36,21	36,21	36,99	7K	20
23/12/2021	0,00%	0,00	36,50	36,36	36,36	36,72	6K	19
22/12/2021	-0,41%	-0,15	36,50	37,19	35,91	37,19	86K	33
21/12/2021	0,00%	0,00	36,65	36,66	36,65	37,12	36K	25
20/12/2021	-1,87%	-0,70	36,65	36,99	36,00	37,27	63K	39
17/12/2021	-0,27%	-0,10	37,35	37,45	36,80	38,16	18K	28
16/12/2021	0,56%	0,21	37,45	37,42	37,01	37,72	9K	31
15/12/2021	0,92%	0,34	37,24	36,90	36,79	37,66	28K	34
14/12/2021	-0,67%	-0,25	36,90	37,21	36,90	37,74	30K	23
13/12/2021	-0,80%	-0,30	37,15	38,19	37,15	38,19	80K	31
10/12/2021	0,81%	0,30	37,45	37,39	37,39	38,18	86K	25
09/12/2021	-1,72%	-0,65	37,15	38,00	37,15	38,00	51K	27
08/12/2021	0,67%	0,25	37,80	37,55	37,54	38,11	81K	25
07/12/2021	0,67%	0,25	37,55	37,61	37,55	37,76	67K	17
06/12/2021	1,63%	0,60	37,30	36,91	36,91	37,73	31K	31
03/12/2021	0,55%	0,20	36,70	36,50	36,50	37,39	22K	17
02/12/2021	2,67%	0,95	36,50	36,36	36,36	36,63	35K	11
01/12/2021	-0,70%	-0,25	35,55	36,54	35,55	36,76	37K	13
30/11/2021	-0,42%	-0,15	35,80	36,48	35,38	36,79	29K	19
29/11/2021	0,28%	0,10	35,95	36,18	35,95	36,55	58K	19
26/11/2021	-2,71%	-1,00	35,85	36,61	35,78	36,61	47K	7
25/11/2021	1,57%	0,57	36,85	36,38	36,38	37,49	9K	13
24/11/2021	0,36%	0,13	36,28	36,12	35,93	36,68	52K	15
23/11/2021	0,98%	0,35	36,15	35,90	35,66	36,89	27K	23
22/11/2021	-1,73%	-0,63	35,80	36,43	35,80	37,09	32K	20
19/11/2021	0,64%	0,23	36,43	36,66	36,43	36,96	57K	9
18/11/2021	0,36%	0,13	36,20	36,50	36,08	36,53	54K	20
17/11/2021	-1,45%	-0,53	36,07	36,61	36,07	36,92	43K	12
16/11/2021	-1,61%	-0,60	36,60	37,20	36,60	37,67	54K	25
12/11/2021	-1,20%	-0,45	37,20	37,65	37,20	37,65	33K	4
11/11/2021	0,80%	0,30	37,65	37,35	37,35	38,25	28K	12
10/11/2021	0,67%	0,25	37,35	37,50	37,35	37,94	25K	10
09/11/2021	1,09%	0,40	37,10	37,00	37,00	37,75	68K	13
08/11/2021	-0,68%	-0,25	36,70	36,96	36,70	37,18	73K	14
05/11/2021	1,37%	0,50	36,95	37,17	36,46	37,17	68K	10
04/11/2021	-1,88%	-0,70	36,45	37,21	36,45	37,21	59K	8
03/11/2021	1,50%	0,55	37,15	37,40	36,87	37,51	111K	15
01/11/2021	1,67%	0,60	36,60	36,58	36,58	36,97	163K	12
29/10/2021	-1,77%	-0,65	36,00	36,86	36,00	36,86	27K	8
28/10/2021	-0,95%	-0,35	36,65	37,00	36,65	37,26	41K	8
27/10/2021	-0,67%	-0,25	37,00	37,75	37,00	37,75	38K	8
26/10/2021	-1,32%	-0,50	37,25	37,74	37,04	37,74	25K	12
25/10/2021	2,17%	0,80	37,75	36,95	36,83	37,75	32K	13
22/10/2021	-1,20%	-0,45	36,95	37,39	36,20	37,95	80K	38
21/10/2021	-3,11%	-1,20	37,40	39,39	37,06	39,39	22K	59
20/10/2021	0,65%	0,25	38,60	39,60	38,60	39,60	203K	27
19/10/2021	-3,40%	-1,35	38,35	39,24	38,31	39,31	258K	40
18/10/2021	-0,35%	-0,14	39,70	39,99	39,50	40,10	1M	33
15/10/2021	1,50%	0,59	39,84	39,41	39,41	39,88	57K	17
14/10/2021	-0,58%	-0,23	39,25	39,32	39,25	39,40	36K	8
13/10/2021	2,28%	0,88	39,48	38,60	38,60	39,72	39K	19
11/10/2021	-0,26%	-0,10	38,60	38,72	38,60	39,14	81K	9
08/10/2021	1,84%	0,70	38,70	38,83	38,70	39,39	102K	11
07/10/2021	-0,52%	-0,20	38,00	37,50	37,50	38,99	38K	15
06/10/2021	-0,52%	-0,20	38,20	38,01	37,68	38,27	24K	22
05/10/2021	-0,26%	-0,10	38,40	38,50	38,38	38,68	39K	11
04/10/2021	-1,91%	-0,75	38,50	38,00	38,00	38,78	35K	22
01/10/2021	0,87%	0,34	39,25	38,91	38,84	39,49	35K	24
30/09/2021	0,80%	0,31	38,91	39,50	38,80	39,50	8K	207
29/09/2021	0,47%	0,18	38,60	38,42	38,42	39,36	79K	71
28/09/2021	-1,99%	-0,78	38,42	39,20	38,42	39,23	61K	38
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	-	-	42,17	42,50	41,79	42,77	6K	15

Date,Open,High,Low,Close,Volume
19-Jan-22,34.80,35.93,34.79,35.51,134907
18-Jan-22,34.30,35.04,34.22,34.79,153762
17-Jan-22,35.70,35.70,35.00,35.00,41449
14-Jan-22,34.77,35.49,34.77,35.45,11721
13-Jan-22,35.55,35.55,35.00,35.00,20572
12-Jan-22,34.21,35.33,34.21,35.10,31803
11-Jan-22,33.86,34.51,33.85,34.40,46583
10-Jan-22,34.40,34.40,33.80,33.85,14330
07-Jan-22,34.26,34.69,34.08,34.40,25159
06-Jan-22,34.45,34.71,34.35,34.35,129337
05-Jan-22,35.40,35.85,34.43,34.43,71683
04-Jan-22,35.92,35.92,35.41,35.41,30441
03-Jan-22,36.41,37.00,35.66,35.92,30792
30-Dec-21,36.39,36.79,36.39,36.50,26768
29-Dec-21,36.31,36.86,36.05,36.39,68171
28-Dec-21,36.88,36.89,36.55,36.55,12652
27-Dec-21,36.21,36.99,36.21,36.88,7231
23-Dec-21,36.36,36.72,36.36,36.50,5887
22-Dec-21,37.19,37.19,35.91,36.50,85909
21-Dec-21,36.66,37.12,36.65,36.65,36217
20-Dec-21,36.99,37.27,36.00,36.65,62837
17-Dec-21,37.45,38.16,36.80,37.35,17523
16-Dec-21,37.42,37.72,37.01,37.45,8732
15-Dec-21,36.90,37.66,36.79,37.24,27527
14-Dec-21,37.21,37.74,36.90,36.90,30167
13-Dec-21,38.19,38.19,37.15,37.15,80299
10-Dec-21,37.39,38.18,37.39,37.45,85574
09-Dec-21,38.00,38.00,37.15,37.15,50875
08-Dec-21,37.55,38.11,37.54,37.80,80693
07-Dec-21,37.61,37.76,37.55,37.55,67108
06-Dec-21,36.91,37.73,36.91,37.30,31333
03-Dec-21,36.50,37.39,36.50,36.70,22341
02-Dec-21,36.36,36.63,36.36,36.50,35483
01-Dec-21,36.54,36.76,35.55,35.55,37130
30-Nov-21,36.48,36.79,35.38,35.80,29325
29-Nov-21,36.18,36.55,35.95,35.95,58231
26-Nov-21,36.61,36.61,35.78,35.85,46841
25-Nov-21,36.38,37.49,36.38,36.85,9118
24-Nov-21,36.12,36.68,35.93,36.28,51951
23-Nov-21,35.90,36.89,35.66,36.15,27383
22-Nov-21,36.43,37.09,35.80,35.80,31992
19-Nov-21,36.66,36.96,36.43,36.43,56668
18-Nov-21,36.50,36.53,36.08,36.20,53678
17-Nov-21,36.61,36.92,36.07,36.07,42594
16-Nov-21,37.20,37.67,36.60,36.60,53610
12-Nov-21,37.65,37.65,37.20,37.20,32613
11-Nov-21,37.35,38.25,37.35,37.65,27840
10-Nov-21,37.50,37.94,37.35,37.35,24624
09-Nov-21,37.00,37.75,37.00,37.10,67561
08-Nov-21,36.96,37.18,36.70,36.70,72923
05-Nov-21,37.17,37.17,36.46,36.95,67867
04-Nov-21,37.21,37.21,36.45,36.45,59305
03-Nov-21,37.40,37.51,36.87,37.15,110841
01-Nov-21,36.58,36.97,36.58,36.60,162903
29-Oct-21,36.86,36.86,36.00,36.00,27403
28-Oct-21,37.00,37.26,36.65,36.65,41434
27-Oct-21,37.75,37.75,37.00,37.00,37576
26-Oct-21,37.74,37.74,37.04,37.25,25003
25-Oct-21,36.95,37.75,36.83,37.75,31921
22-Oct-21,37.39,37.95,36.20,36.95,80013
21-Oct-21,39.39,39.39,37.06,37.40,22368
20-Oct-21,39.60,39.60,38.60,38.60,203331
19-Oct-21,39.24,39.31,38.31,38.35,257522
18-Oct-21,39.99,40.10,39.50,39.70,1178874
15-Oct-21,39.41,39.88,39.41,39.84,57412
14-Oct-21,39.32,39.40,39.25,39.25,35772
13-Oct-21,38.60,39.72,38.60,39.48,39155
11-Oct-21,38.72,39.14,38.60,38.60,80594
08-Oct-21,38.83,39.39,38.70,38.70,102225
07-Oct-21,37.50,38.99,37.50,38.00,38162
06-Oct-21,38.01,38.27,37.68,38.20,24401
05-Oct-21,38.50,38.68,38.38,38.40,39404
04-Oct-21,38.00,38.78,38.00,38.50,35496
01-Oct-21,38.91,39.49,38.84,39.25,35061
30-Sep-21,39.50,39.50,38.80,38.91,8367
29-Sep-21,38.42,39.36,38.42,38.60,79307
28-Sep-21,39.20,39.23,38.42,38.42,61126
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

*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...