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
04/04/2025	-2,65%	-0,92	33,74	34,69	33,74	34,69	17K	9
03/04/2025	1,64%	0,56	34,66	34,55	34,50	34,86	67K	8
02/04/2025	0,86%	0,29	34,10	33,90	33,90	34,10	15K	3
01/04/2025	0,84%	0,28	33,81	33,79	33,79	33,85	12K	3
31/03/2025	-1,38%	-0,47	33,53	33,95	33,53	33,95	25K	12
28/03/2025	-0,76%	-0,26	34,00	34,13	33,87	34,13	31K	5
27/03/2025	0,47%	0,16	34,26	34,79	34,11	34,79	14K	12

26/03/2025	0,29%	0,10	34,10	34,22	34,10	34,22	4K	4
25/03/2025	0,74%	0,25	34,00	34,28	34,00	34,39	11K	7
24/03/2025	-0,97%	-0,33	33,75	34,02	33,75	34,06	1K	3
21/03/2025	0,03%	0,01	34,08	34,04	34,04	34,26	1K	3
20/03/2025	-0,38%	-0,13	34,07	34,22	34,07	34,22	7K	4
19/03/2025	0,97%	0,33	34,20	34,30	34,20	34,50	11K	13
18/03/2025	0,06%	0,02	33,87	33,92	33,87	33,92	14K	3
17/03/2025	1,41%	0,47	33,85	32,85	32,85	33,98	39K	11
14/03/2025	1,58%	0,52	33,38	33,04	32,99	33,66	75K	7
13/03/2025	1,01%	0,33	32,86	32,40	32,40	33,00	13K	13
12/03/2025	0,56%	0,18	32,53	32,64	32,53	32,64	7K	3
11/03/2025	-1,61%	-0,53	32,35	32,50	32,24	32,50	5K	3
10/03/2025	0,18%	0,06	32,88	32,41	32,41	32,88	2K	3
07/03/2025	1,77%	0,57	32,82	32,25	32,25	32,92	10K	9
06/03/2025	0,62%	0,20	32,25	32,16	32,16	32,37	31K	8
05/03/2025	0,12%	0,04	32,05	32,17	32,05	32,17	42K	6
28/02/2025	-1,57%	-0,51	32,01	32,51	32,01	32,51	10K	5
27/02/2025	-0,21%	-0,07	32,52	32,27	32,27	32,70	46K	7
26/02/2025	-0,79%	-0,26	32,59	32,60	32,55	32,60	12K	4
25/02/2025	0,77%	0,25	32,85	32,97	32,85	32,97	11K	2
24/02/2025	-1,72%	-0,57	32,60	33,29	32,60	33,29	16K	7
21/02/2025	-0,69%	-0,23	33,17	33,17	33,17	33,17	10K	1
20/02/2025	0,06%	0,02	33,40	33,49	33,40	33,50	10K	4
19/02/2025	-1,59%	-0,54	33,38	33,24	33,24	33,79	20K	9
18/02/2025	-0,76%	-0,26	33,92	34,01	33,92	34,14	16K	3
17/02/2025	0,29%	0,10	34,18	34,45	34,18	34,53	35K	5
14/02/2025	3,59%	1,18	34,08	32,49	32,49	34,08	61K	10
13/02/2025	0,52%	0,17	32,90	32,76	32,74	32,90	45K	3
12/02/2025	-1,42%	-0,47	32,73	32,67	32,67	32,86	25K	4
11/02/2025	1,65%	0,54	33,20	33,24	33,20	33,31	31K	9
10/02/2025	0,83%	0,27	32,66	33,01	32,66	33,03	22K	5
07/02/2025	-1,37%	-0,45	32,39	32,51	32,39	32,82	18K	6
06/02/2025	0,74%	0,24	32,84	32,73	32,73	32,84	6K	2
05/02/2025	-0,12%	-0,04	32,60	32,61	32,60	32,77	46K	6
04/02/2025	-0,61%	-0,20	32,64	32,62	32,62	32,77	17K	4
03/02/2025	-0,06%	-0,02	32,84	32,84	32,82	33,02	412K	311
31/01/2025	-0,81%	-0,27	32,86	32,91	32,86	33,34	21K	8
30/01/2025	3,14%	1,01	33,13	32,79	32,77	33,18	16K	9
29/01/2025	-0,28%	-0,09	32,12	32,21	32,12	32,34	8K	9
28/01/2025	-0,74%	-0,24	32,21	32,43	32,21	32,47	31K	7
27/01/2025	2,69%	0,85	32,45	31,75	31,75	32,51	45K	9
24/01/2025	-0,16%	-0,05	31,60	31,93	31,60	31,93	23K	2
23/01/2025	-0,57%	-0,18	31,65	31,90	31,65	31,91	20K	7
22/01/2025	0,63%	0,20	31,83	31,65	31,65	31,94	16K	4
21/01/2025	0,57%	0,18	31,63	30,83	30,83	31,65	18K	8
20/01/2025	0,00%	0,00	31,45	31,27	31,22	31,58	27K	9
17/01/2025	0,80%	0,25	31,45	31,49	31,45	31,49	9K	2
16/01/2025	-1,70%	-0,54	31,20	31,56	31,20	31,56	21K	5
15/01/2025	3,25%	1,00	31,74	30,95	30,95	31,77	7K	9
14/01/2025	0,23%	0,07	30,74	30,69	30,50	30,74	23K	10
13/01/2025	-0,07%	-0,02	30,67	30,98	30,67	30,99	72K	13
10/01/2025	-1,35%	-0,42	30,69	31,61	30,69	31,61	17K	11
09/01/2025	0,35%	0,11	31,11	31,55	31,05	31,55	33K	11
08/01/2025	-1,37%	-0,43	31,00	31,31	31,00	31,34	9K	8
07/01/2025	0,77%	0,24	31,43	31,59	31,43	31,63	9K	5
06/01/2025	2,20%	0,67	31,19	30,95	30,95	31,19	54K	5
03/01/2025	-1,10%	-0,34	30,52	30,86	30,52	30,86	38K	10
02/01/2025	-1,03%	-0,32	30,86	30,90	30,74	30,90	11K	5
30/12/2024	0,29%	0,09	31,18	30,81	30,81	31,37	64K	9
27/12/2024	-0,67%	-0,21	31,09	31,51	31,09	31,51	26K	7
26/12/2024	-0,98%	-0,31	31,30	31,42	31,30	31,55	8K	5
23/12/2024	-1,37%	-0,44	31,61	32,40	31,61	32,40	9K	4
20/12/2024	1,17%	0,37	32,05	31,89	31,89	32,05	27K	4
19/12/2024	-0,44%	-0,14	31,68	31,81	31,68	31,83	32K	8
18/12/2024	-3,14%	-1,03	31,82	32,99	31,82	32,99	17K	9
17/12/2024	0,77%	0,25	32,85	32,73	32,71	32,85	49K	5
16/12/2024	-0,97%	-0,32	32,60	33,23	32,60	33,23	10K	5
13/12/2024	-0,99%	-0,33	32,92	33,25	32,92	33,47	16K	10
12/12/2024	-2,98%	-1,02	33,25	34,32	33,25	34,32	23K	6
11/12/2024	1,90%	0,64	34,27	33,69	33,68	34,72	25K	11
10/12/2024	0,51%	0,17	33,63	33,80	33,62	33,80	2K	5
09/12/2024	0,33%	0,11	33,46	33,57	33,46	33,57	17K	3
06/12/2024	-1,94%	-0,66	33,35	33,90	33,35	33,90	13K	4
05/12/2024	1,55%	0,52	34,01	34,11	34,01	34,11	44K	8
04/12/2024	0,42%	0,14	33,49	33,10	33,10	33,61	6K	8
03/12/2024	0,72%	0,24	33,35	33,47	33,28	33,47	75K	5
02/12/2024	-0,33%	-0,11	33,11	33,25	33,10	33,25	596	4
29/11/2024	0,82%	0,27	33,22	32,75	32,70	33,22	46K	10
28/11/2024	-3,65%	-1,25	32,95	33,92	32,95	33,92	66K	10
27/11/2024	-2,34%	-0,82	34,20	35,07	34,20	35,07	20K	7
26/11/2024	1,07%	0,37	35,02	34,93	34,92	35,21	74K	7
25/11/2024	0,35%	0,12	34,65	34,43	34,25	34,65	73K	9
22/11/2024	1,77%	0,60	34,53	34,81	34,27	34,81	9K	5
21/11/2024	-1,45%	-0,50	33,93	34,26	33,93	34,26	22K	21
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	-	-	37,00	37,27	36,92	37,27	30K	5

Date,Open,High,Low,Close,Volume
04-Apr-25,34.69,34.69,33.74,33.74,16553
03-Apr-25,34.55,34.86,34.50,34.66,67131
02-Apr-25,33.90,34.10,33.90,34.10,15317
01-Apr-25,33.79,33.85,33.79,33.81,12438
31-Mar-25,33.95,33.95,33.53,33.53,25305
28-Mar-25,34.13,34.13,33.87,34.00,30522
27-Mar-25,34.79,34.79,34.11,34.26,13874
26-Mar-25,34.22,34.22,34.10,34.10,4375
25-Mar-25,34.28,34.39,34.00,34.00,10541
24-Mar-25,34.02,34.06,33.75,33.75,1390
21-Mar-25,34.04,34.26,34.04,34.08,1124
20-Mar-25,34.22,34.22,34.07,34.07,7006
19-Mar-25,34.30,34.50,34.20,34.20,10792
18-Mar-25,33.92,33.92,33.87,33.87,14295
17-Mar-25,32.85,33.98,32.85,33.85,38834
14-Mar-25,33.04,33.66,32.99,33.38,75085
13-Mar-25,32.40,33.00,32.40,32.86,12910
12-Mar-25,32.64,32.64,32.53,32.53,7063
11-Mar-25,32.50,32.50,32.24,32.35,4866
10-Mar-25,32.41,32.88,32.41,32.88,1576
07-Mar-25,32.25,32.92,32.25,32.82,10432
06-Mar-25,32.16,32.37,32.16,32.25,30965
05-Mar-25,32.17,32.17,32.05,32.05,42026
28-Feb-25,32.51,32.51,32.01,32.01,9651
27-Feb-25,32.27,32.70,32.27,32.52,46002
26-Feb-25,32.60,32.60,32.55,32.59,12381
25-Feb-25,32.97,32.97,32.85,32.85,11188
24-Feb-25,33.29,33.29,32.60,32.60,15851
21-Feb-25,33.17,33.17,33.17,33.17,10315
20-Feb-25,33.49,33.50,33.40,33.40,9894
19-Feb-25,33.24,33.79,33.24,33.38,19895
18-Feb-25,34.01,34.14,33.92,33.92,15989
17-Feb-25,34.45,34.53,34.18,34.18,35440
14-Feb-25,32.49,34.08,32.49,34.08,60963
13-Feb-25,32.76,32.90,32.74,32.90,44565
12-Feb-25,32.67,32.86,32.67,32.73,24738
11-Feb-25,33.24,33.31,33.20,33.20,30652
10-Feb-25,33.01,33.03,32.66,32.66,21686
07-Feb-25,32.51,32.82,32.39,32.39,17745
06-Feb-25,32.73,32.84,32.73,32.84,6488
05-Feb-25,32.61,32.77,32.60,32.60,46289
04-Feb-25,32.62,32.77,32.62,32.64,17454
03-Feb-25,32.84,33.02,32.82,32.84,412339
31-Jan-25,32.91,33.34,32.86,32.86,20842
30-Jan-25,32.79,33.18,32.77,33.13,15848
29-Jan-25,32.21,32.34,32.12,32.12,7792
28-Jan-25,32.43,32.47,32.21,32.21,30807
27-Jan-25,31.75,32.51,31.75,32.45,45228
24-Jan-25,31.93,31.93,31.60,31.60,23320
23-Jan-25,31.90,31.91,31.65,31.65,20007
22-Jan-25,31.65,31.94,31.65,31.83,15762
21-Jan-25,30.83,31.65,30.83,31.63,17809
20-Jan-25,31.27,31.58,31.22,31.45,26965
17-Jan-25,31.49,31.49,31.45,31.45,9284
16-Jan-25,31.56,31.56,31.20,31.20,20897
15-Jan-25,30.95,31.77,30.95,31.74,6938
14-Jan-25,30.69,30.74,30.50,30.74,23266
13-Jan-25,30.98,30.99,30.67,30.67,72318
10-Jan-25,31.61,31.61,30.69,30.69,17443
09-Jan-25,31.55,31.55,31.05,31.11,32759
08-Jan-25,31.31,31.34,31.00,31.00,8653
07-Jan-25,31.59,31.63,31.43,31.43,9244
06-Jan-25,30.95,31.19,30.95,31.19,53771
03-Jan-25,30.86,30.86,30.52,30.52,38027
02-Jan-25,30.90,30.90,30.74,30.86,10625
30-Dec-24,30.81,31.37,30.81,31.18,63960
27-Dec-24,31.51,31.51,31.09,31.09,25681
26-Dec-24,31.42,31.55,31.30,31.30,8320
23-Dec-24,32.40,32.40,31.61,31.61,9270
20-Dec-24,31.89,32.05,31.89,32.05,27462
19-Dec-24,31.81,31.83,31.68,31.68,32230
18-Dec-24,32.99,32.99,31.82,31.82,17146
17-Dec-24,32.73,32.85,32.71,32.85,48520
16-Dec-24,33.23,33.23,32.60,32.60,10025
13-Dec-24,33.25,33.47,32.92,32.92,15895
12-Dec-24,34.32,34.32,33.25,33.25,22926
11-Dec-24,33.69,34.72,33.68,34.27,25234
10-Dec-24,33.80,33.80,33.62,33.63,2253
09-Dec-24,33.57,33.57,33.46,33.46,16799
06-Dec-24,33.90,33.90,33.35,33.35,13379
05-Dec-24,34.11,34.11,34.01,34.01,44286
04-Dec-24,33.10,33.61,33.10,33.49,6028
03-Dec-24,33.47,33.47,33.28,33.35,74817
02-Dec-24,33.25,33.25,33.10,33.11,596
29-Nov-24,32.75,33.22,32.70,33.22,45937
28-Nov-24,33.92,33.92,32.95,32.95,65939
27-Nov-24,35.07,35.07,34.20,34.20,20395
26-Nov-24,34.93,35.21,34.92,35.02,74059
25-Nov-24,34.43,34.65,34.25,34.65,72582
22-Nov-24,34.81,34.81,34.27,34.53,9034
21-Nov-24,34.26,34.26,33.93,33.93,21611
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

*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