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 |
| 17/04/2019 | -0,16% | -0,05 | 30,55 | 30,77 | 30,55 | 30,77 | 51K | 2 |
| 16/04/2019 | 0,13% | 0,04 | 30,60 | 30,57 | 30,57 | 30,74 | 21K | 3 |
| 15/04/2019 | -2,15% | -0,67 | 30,56 | 30,56 | 30,56 | 30,56 | 18K | 1 |
| 11/04/2019 | -0,51% | -0,16 | 31,23 | 31,23 | 31,23 | 31,23 | 9K | 1 |
| 09/04/2019 | -1,32% | -0,42 | 31,39 | 31,39 | 31,39 | 31,39 | 3K | 1 |
| 08/04/2019 | 1,14% | 0,36 | 31,81 | 31,76 | 31,76 | 31,85 | 13K | 3 |
| 04/04/2019 | -0,16% | -0,05 | 31,45 | 31,50 | 31,45 | 31,50 | 22K | 2 |
| 03/04/2019 | 0,57% | 0,18 | 31,50 | 31,55 | 31,50 | 31,55 | 7K | 2 |
| 02/04/2019 | -1,82% | -0,58 | 31,32 | 31,42 | 31,32 | 31,42 | 310K | 4 |
| 01/04/2019 | 5,11% | 1,55 | 31,90 | 31,75 | 31,68 | 31,90 | 305K | 4 |
| 27/03/2019 | -3,25% | -1,02 | 30,35 | 30,88 | 30,35 | 30,88 | 62K | 4 |
| 26/03/2019 | 0,87% | 0,27 | 31,37 | 31,11 | 31,11 | 31,40 | 232K | 5 |
| 25/03/2019 | 0,26% | 0,08 | 31,10 | 31,20 | 30,99 | 31,20 | 19K | 4 |
| 22/03/2019 | -3,06% | -0,98 | 31,02 | 31,85 | 31,02 | 31,85 | 250K | 6 |
| 21/03/2019 | -1,99% | -0,65 | 32,00 | 31,85 | 31,85 | 32,11 | 201K | 7 |
| 20/03/2019 | -2,39% | -0,80 | 32,65 | 33,30 | 32,65 | 33,30 | 239K | 5 |
| 19/03/2019 | -0,30% | -0,10 | 33,45 | 33,90 | 33,45 | 33,90 | 77K | 3 |
| 18/03/2019 | 0,45% | 0,15 | 33,55 | 33,34 | 33,34 | 33,55 | 37K | 2 |
| 15/03/2019 | 0,30% | 0,10 | 33,40 | 33,38 | 33,30 | 33,40 | 323K | 5 |
| 14/03/2019 | -0,45% | -0,15 | 33,30 | 33,31 | 33,11 | 33,31 | 340K | 7 |
| 13/03/2019 | 0,75% | 0,25 | 33,45 | 33,06 | 33,00 | 33,45 | 35K | 11 |
| 12/03/2019 | 0,55% | 0,18 | 33,20 | 33,01 | 32,96 | 33,20 | 36K | 5 |
| 11/03/2019 | 3,22% | 1,03 | 33,02 | 33,34 | 32,84 | 33,34 | 2K | 3 |
| 08/03/2019 | 0,35% | 0,11 | 31,99 | 31,99 | 31,99 | 31,99 | 319 | 1 |
| 07/03/2019 | -1,57% | -0,51 | 31,88 | 31,88 | 31,88 | 31,88 | 318 | 1 |
| 06/03/2019 | -0,03% | -0,01 | 32,39 | 32,40 | 32,39 | 32,40 | 564K | 6 |
| 01/03/2019 | -2,41% | -0,80 | 32,40 | 32,74 | 32,40 | 32,74 | 597K | 5 |
| 28/02/2019 | -0,60% | -0,20 | 33,20 | 33,20 | 33,20 | 33,20 | 332 | 1 |
| 27/02/2019 | 0,24% | 0,08 | 33,40 | 33,40 | 33,40 | 33,40 | 1K | 1 |
| 25/02/2019 | -0,39% | -0,13 | 33,32 | 33,54 | 33,32 | 33,54 | 64K | 3 |
| 22/02/2019 | 0,57% | 0,19 | 33,45 | 33,23 | 33,23 | 33,45 | 65K | 2 |
| 20/02/2019 | -0,12% | -0,04 | 33,26 | 33,63 | 33,26 | 33,63 | 1K | 2 |
| 19/02/2019 | 0,06% | 0,02 | 33,30 | 33,30 | 33,30 | 33,30 | 333 | 1 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Apr-19,30.77,30.77,30.55,30.55,51064
16-Apr-19,30.57,30.74,30.57,30.60,20861
15-Apr-19,30.56,30.56,30.56,30.56,18336
11-Apr-19,31.23,31.23,31.23,31.23,9369
09-Apr-19,31.39,31.39,31.39,31.39,3139
08-Apr-19,31.76,31.85,31.76,31.81,13360
04-Apr-19,31.50,31.50,31.45,31.45,22032
03-Apr-19,31.55,31.55,31.50,31.50,6616
02-Apr-19,31.42,31.42,31.32,31.32,309761
01-Apr-19,31.75,31.90,31.68,31.90,304628
27-Mar-19,30.88,30.88,30.35,30.35,61954
26-Mar-19,31.11,31.40,31.11,31.37,231598
25-Mar-19,31.20,31.20,30.99,31.10,19281
22-Mar-19,31.85,31.85,31.02,31.02,250117
21-Mar-19,31.85,32.11,31.85,32.00,200955
20-Mar-19,33.30,33.30,32.65,32.65,238915
19-Mar-19,33.90,33.90,33.45,33.45,77404
18-Mar-19,33.34,33.55,33.34,33.55,36884
15-Mar-19,33.38,33.40,33.30,33.40,322523
14-Mar-19,33.31,33.31,33.11,33.30,339644
13-Mar-19,33.06,33.45,33.00,33.45,35449
12-Mar-19,33.01,33.20,32.96,33.20,36077
11-Mar-19,33.34,33.34,32.84,33.02,1984
08-Mar-19,31.99,31.99,31.99,31.99,319
07-Mar-19,31.88,31.88,31.88,31.88,318
06-Mar-19,32.40,32.40,32.39,32.39,563929
01-Mar-19,32.74,32.74,32.40,32.40,596596
28-Feb-19,33.20,33.20,33.20,33.20,332
27-Feb-19,33.40,33.40,33.40,33.40,1336
25-Feb-19,33.54,33.54,33.32,33.32,64393
22-Feb-19,33.23,33.45,33.23,33.45,65216
20-Feb-19,33.63,33.63,33.26,33.26,1334
19-Feb-19,33.30,33.30,33.30,33.30,333
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-18,28.73,28.83,28.71,28.83,98848
19-Oct-18,28.56,28.56,28.56,28.56,98848
18-Oct-18,28.57,28.57,28.45,28.45,98848
17-Oct-18,28.59,28.85,28.59,28.85,98848
16-Oct-18,28.43,28.43,28.43,28.43,98848
15-Oct-18,27.90,27.90,27.90,27.90,98848
11-Oct-18,28.37,28.37,28.14,28.14,98848
10-Oct-18,28.15,28.15,28.15,28.15,98848
09-Oct-18,29.05,29.08,28.60,28.60,98848
08-Oct-18,29.16,29.16,28.90,28.90,98848
05-Oct-18,28.09,28.09,27.70,27.70,98848
03-Oct-18,28.35,28.35,27.95,27.95,98848
02-Oct-18,27.43,27.57,27.43,27.57,98848
01-Oct-18,26.55,26.55,26.55,26.55,98848
28-Sep-18,26.92,26.92,26.92,26.92,98848
27-Sep-18,27.30,27.30,27.30,27.30,98848
26-Sep-18,26.84,26.92,26.70,26.70,98848
25-Sep-18,26.52,26.90,26.52,26.90,98848
21-Sep-18,27.32,27.32,27.07,27.07,98848
20-Sep-18,26.92,26.92,26.92,26.92,98848
19-Sep-18,27.31,27.31,27.10,27.26,98848
18-Sep-18,27.12,27.31,27.12,27.31,98848
17-Sep-18,26.87,27.20,26.84,27.20,98848
14-Sep-18,26.60,26.60,26.60,26.60,98848
13-Sep-18,26.45,26.45,26.45,26.45,98848
12-Sep-18,26.93,26.93,26.90,26.90,98848
11-Sep-18,27.00,27.00,26.81,26.81,98848
10-Sep-18,27.20,27.20,27.20,27.20,98848
06-Sep-18,27.09,27.09,27.08,27.09,98848
05-Sep-18,26.78,26.93,26.78,26.93,98848
04-Sep-18,27.09,27.09,26.85,26.85,98848
03-Sep-18,27.27,27.35,27.15,27.15,98848
31-Aug-18,27.47,27.47,27.35,27.35,98848
*exoneração de responsabilidade