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
13/02/2026	-0,64%	-0,31	47,86	48,14	47,33	48,14	27K	9
12/02/2026	-0,76%	-0,37	48,17	48,54	48,17	48,56	130K	4
11/02/2026	1,78%	0,85	48,54	48,31	48,31	48,86	200K	8
10/02/2026	0,02%	0,01	47,69	47,55	47,46	47,69	45K	6
09/02/2026	0,95%	0,45	47,68	46,44	46,44	47,68	80K	9
06/02/2026	0,98%	0,46	47,23	46,70	46,70	47,23	10K	9
05/02/2026	0,84%	0,39	46,77	46,68	46,68	47,22	17K	15

04/02/2026	-2,21%	-1,05	46,38	47,00	46,23	47,28	10K	7
03/02/2026	1,07%	0,50	47,43	47,62	47,43	47,90	11K	5
02/02/2026	1,06%	0,49	46,93	46,66	46,66	46,93	152K	10
30/01/2026	-0,64%	-0,30	46,44	46,67	46,44	46,67	48K	5
29/01/2026	-1,25%	-0,59	46,74	47,48	46,31	47,48	153K	9
28/01/2026	1,05%	0,49	47,33	47,46	46,86	47,46	30K	7
27/01/2026	1,54%	0,71	46,84	46,91	46,84	47,03	27K	3
26/01/2026	0,15%	0,07	46,13	46,04	45,64	46,13	296K	12
23/01/2026	1,66%	0,75	46,06	45,83	45,83	46,06	160K	4
22/01/2026	2,53%	1,12	45,31	45,41	45,31	45,46	373K	7
21/01/2026	3,39%	1,45	44,19	43,13	43,13	44,19	87K	11
20/01/2026	0,68%	0,29	42,74	42,68	42,68	42,77	15K	3
19/01/2026	-0,02%	-0,01	42,45	42,38	42,38	42,45	28K	3
16/01/2026	-0,61%	-0,26	42,46	42,73	42,38	42,73	114K	8
15/01/2026	0,21%	0,09	42,72	42,64	42,64	42,72	4K	2
14/01/2026	1,26%	0,53	42,63	42,29	42,29	42,63	20K	7
13/01/2026	-1,64%	-0,70	42,10	41,95	41,95	42,10	17K	4
12/01/2026	0,16%	0,07	42,80	43,00	42,58	43,00	1K	9
09/01/2026	0,38%	0,16	42,73	42,80	42,73	42,80	73K	5
08/01/2026	0,85%	0,36	42,57	42,21	42,21	42,57	4K	4
07/01/2026	-1,52%	-0,65	42,21	42,70	42,21	42,70	201K	5
06/01/2026	1,30%	0,55	42,86	42,31	42,31	42,97	14K	10
05/01/2026	0,62%	0,26	42,31	42,02	41,93	42,48	264K	14
02/01/2026	-0,45%	-0,19	42,05	42,45	41,98	42,45	29K	9
30/12/2025	0,55%	0,23	42,24	42,43	42,24	42,43	86K	4
29/12/2025	-0,12%	-0,05	42,01	42,49	41,84	42,49	81K	11
26/12/2025	0,19%	0,08	42,06	41,98	41,70	42,12	65K	8
23/12/2025	2,07%	0,85	41,98	41,13	41,13	42,16	633K	12
22/12/2025	-1,13%	-0,47	41,13	41,60	41,09	41,60	6K	6
19/12/2025	0,24%	0,10	41,60	41,50	41,50	41,74	20K	5
18/12/2025	0,70%	0,29	41,50	41,21	41,17	41,50	17K	3
17/12/2025	-1,55%	-0,65	41,21	41,46	41,21	41,46	4K	3
16/12/2025	-3,30%	-1,43	41,86	43,70	41,86	43,70	102K	8
15/12/2025	1,29%	0,55	43,29	43,17	43,17	43,40	35K	4
12/12/2025	1,02%	0,43	42,74	43,00	42,72	43,00	13K	3
11/12/2025	0,47%	0,20	42,31	42,16	42,16	42,31	25K	3
10/12/2025	0,21%	0,09	42,11	42,09	42,01	42,11	155K	5
09/12/2025	-0,52%	-0,22	42,02	42,80	41,34	42,80	48K	5
08/12/2025	0,43%	0,18	42,24	42,40	42,24	42,45	50K	3
05/12/2025	-5,29%	-2,35	42,06	44,19	42,06	44,19	427K	8
04/12/2025	1,49%	0,65	44,41	44,25	44,25	44,41	562K	8
03/12/2025	0,09%	0,04	43,76	44,16	43,61	44,16	622K	9
02/12/2025	1,70%	0,73	43,72	43,30	43,30	43,72	59K	8
01/12/2025	-0,58%	-0,25	42,99	43,30	42,98	43,30	103K	7
28/11/2025	0,42%	0,18	43,24	43,90	43,12	43,90	15K	8
27/11/2025	0,14%	0,06	43,06	43,73	43,05	43,73	21K	10
26/11/2025	1,94%	0,82	43,00	42,45	42,45	43,12	121K	4
25/11/2025	0,62%	0,26	42,18	42,33	42,00	42,33	35K	8
24/11/2025	0,87%	0,36	41,92	41,98	41,72	42,03	30K	14
21/11/2025	-0,62%	-0,26	41,56	40,98	40,98	41,64	60K	7
19/11/2025	-1,04%	-0,44	41,82	42,88	41,82	42,88	109K	9
18/11/2025	-0,09%	-0,04	42,26	42,25	42,25	42,44	265K	9
17/11/2025	-0,96%	-0,41	42,30	42,71	42,25	42,71	264K	12
14/11/2025	0,85%	0,36	42,71	42,65	42,65	42,71	77K	4
13/11/2025	-0,33%	-0,14	42,35	42,35	42,20	42,60	59K	13
12/11/2025	0,28%	0,12	42,49	42,43	42,10	42,49	124K	201
11/11/2025	1,88%	0,78	42,37	42,39	42,28	42,47	1M	17
10/11/2025	0,92%	0,38	41,59	41,48	41,48	41,61	23K	9
07/11/2025	0,19%	0,08	41,21	41,27	41,03	41,27	10K	6
06/11/2025	-0,05%	-0,02	41,13	41,36	41,13	41,36	86K	3
05/11/2025	1,53%	0,62	41,15	40,60	40,60	41,17	23K	8
04/11/2025	0,75%	0,30	40,53	40,33	40,33	40,53	39K	5
03/11/2025	0,05%	0,02	40,23	40,35	40,23	40,36	21K	7
31/10/2025	0,65%	0,26	40,21	39,99	39,99	40,25	17K	5
30/10/2025	0,38%	0,15	39,95	39,65	39,65	40,05	26K	8
29/10/2025	0,40%	0,16	39,80	39,92	39,80	39,92	21K	5
28/10/2025	0,03%	0,01	39,64	39,65	39,62	39,82	1M	20
27/10/2025	0,99%	0,39	39,63	39,53	39,53	39,63	2K	2
24/10/2025	0,74%	0,29	39,24	39,20	39,18	39,32	14K	6
23/10/2025	0,57%	0,22	38,95	38,92	38,78	39,01	12K	4
22/10/2025	0,16%	0,06	38,73	38,67	38,53	38,83	426	4
21/10/2025	-0,41%	-0,16	38,67	39,12	38,67	39,12	4K	7
20/10/2025	1,09%	0,42	38,83	38,72	38,72	38,83	1K	4
17/10/2025	0,63%	0,24	38,41	38,25	38,25	38,41	2K	2
15/10/2025	1,17%	0,44	38,17	38,17	38,17	38,17	4K	1
14/10/2025	-0,71%	-0,27	37,73	37,96	37,73	37,96	3K	2
13/10/2025	1,14%	0,43	38,00	37,74	37,74	38,00	378	4
10/10/2025	-0,58%	-0,22	37,57	37,84	37,50	38,02	17K	8
09/10/2025	-0,37%	-0,14	37,79	37,84	37,79	37,84	24K	2
08/10/2025	0,58%	0,22	37,93	37,99	37,93	38,05	8K	4
07/10/2025	-2,00%	-0,77	37,71	38,02	37,71	38,02	1K	4
06/10/2025	-0,90%	-0,35	38,48	39,00	38,47	39,00	3K	7
03/10/2025	-0,03%	-0,01	38,83	38,65	38,65	38,83	3K	4
02/10/2025	-1,70%	-0,67	38,84	38,81	38,81	39,48	22K	11
01/10/2025	-0,78%	-0,31	39,51	39,64	39,51	39,64	7K	3
30/09/2025	-0,38%	-0,15	39,82	40,07	39,82	40,07	21K	4
29/09/2025	1,11%	0,44	39,97	39,55	39,55	40,06	5K	6
26/09/2025	0,53%	0,21	39,53	39,37	39,37	39,59	122K	6
25/09/2025	-1,65%	-0,66	39,32	40,00	39,30	40,00	1M	20
24/09/2025	-0,40%	-0,16	39,98	40,14	39,98	40,14	4K	2
23/09/2025	0,78%	0,31	40,14	39,88	39,88	40,64	110K	6
22/09/2025	-1,46%	-0,59	39,83	39,90	39,68	39,90	22K	5
19/09/2025	-0,07%	-0,03	40,42	40,45	40,42	40,51	53K	6
18/09/2025	-0,32%	-0,13	40,45	40,58	40,45	40,58	5K	2
17/09/2025	0,07%	0,03	40,58	40,19	40,19	40,68	90K	10
16/09/2025	2,17%	0,86	40,55	40,08	40,08	40,55	310K	7
15/09/2025	0,51%	0,20	39,69	39,70	39,69	40,03	3M	27
12/09/2025	-0,30%	-0,12	39,49	39,54	39,49	39,54	16K	2
11/09/2025	0,92%	0,36	39,61	39,70	39,61	39,85	7K	4
10/09/2025	0,31%	0,12	39,25	39,40	39,25	39,40	51K	5
09/09/2025	0,00%	0,00	39,13	39,13	39,13	39,13	12K	1
08/09/2025	-1,01%	-0,40	39,13	39,53	39,13	39,53	18K	5
05/09/2025	2,20%	0,85	39,53	39,01	39,01	39,66	24K	4
04/09/2025	0,52%	0,20	38,68	38,87	38,56	38,87	116	3
03/09/2025	0,03%	0,01	38,48	38,48	38,48	38,48	4K	2
02/09/2025	-0,98%	-0,38	38,47	38,05	38,05	38,65	10K	10
01/09/2025	-0,41%	-0,16	38,85	38,87	38,83	38,87	29K	4
29/08/2025	0,13%	0,05	39,01	38,96	38,96	39,19	65K	5
28/08/2025	1,43%	0,55	38,96	38,00	38,00	39,15	14K	9
27/08/2025	1,40%	0,53	38,41	37,88	37,88	38,41	5K	4
26/08/2025	-0,16%	-0,06	37,88	37,99	37,88	37,99	31K	3
25/08/2025	0,03%	0,01	37,94	38,13	37,94	38,13	28K	4
22/08/2025	2,51%	0,93	37,93	37,46	37,46	37,99	33K	7
21/08/2025	-0,27%	-0,10	37,00	37,00	37,00	37,00	11K	2
20/08/2025	0,41%	0,15	37,10	37,00	37,00	37,15	47K	3
19/08/2025	-2,38%	-0,90	36,95	37,09	36,95	37,17	2K	4
18/08/2025	0,93%	0,35	37,85	38,07	37,85	38,07	9K	4
15/08/2025	-0,19%	-0,07	37,50	37,71	37,40	37,71	17K	6
14/08/2025	0,00%	0,00	37,57	37,22	37,22	37,57	34K	2
13/08/2025	-0,74%	-0,28	37,57	37,57	37,57	37,58	26K	4
12/08/2025	1,80%	0,67	37,85	38,10	37,65	38,10	20K	8
11/08/2025	-0,77%	-0,29	37,18	37,95	37,18	37,95	39K	4
08/08/2025	-0,40%	-0,15	37,47	37,62	37,47	37,62	78K	3
07/08/2025	0,72%	0,27	37,62	37,35	37,35	37,71	20K	9
06/08/2025	2,19%	0,80	37,35	36,67	36,67	37,35	122K	5
05/08/2025	0,19%	0,07	36,55	36,50	36,37	36,80	2M	41
04/08/2025	-	-	36,48	36,71	36,48	36,74	12K	8

Date,Open,High,Low,Close,Volume
13-Feb-26,48.14,48.14,47.33,47.86,26648
12-Feb-26,48.54,48.56,48.17,48.17,130286
11-Feb-26,48.31,48.86,48.31,48.54,200044
10-Feb-26,47.55,47.69,47.46,47.69,45002
09-Feb-26,46.44,47.68,46.44,47.68,80138
06-Feb-26,46.70,47.23,46.70,47.23,10422
05-Feb-26,46.68,47.22,46.68,46.77,17018
04-Feb-26,47.00,47.28,46.23,46.38,10340
03-Feb-26,47.62,47.90,47.43,47.43,10775
02-Feb-26,46.66,46.93,46.66,46.93,151696
30-Jan-26,46.67,46.67,46.44,46.44,48310
29-Jan-26,47.48,47.48,46.31,46.74,153139
28-Jan-26,47.46,47.46,46.86,47.33,29693
27-Jan-26,46.91,47.03,46.84,46.84,27473
26-Jan-26,46.04,46.13,45.64,46.13,296390
23-Jan-26,45.83,46.06,45.83,46.06,160497
22-Jan-26,45.41,45.46,45.31,45.31,372704
21-Jan-26,43.13,44.19,43.13,44.19,87374
20-Jan-26,42.68,42.77,42.68,42.74,14577
19-Jan-26,42.38,42.45,42.38,42.45,27843
16-Jan-26,42.73,42.73,42.38,42.46,114109
15-Jan-26,42.64,42.72,42.64,42.72,3502
14-Jan-26,42.29,42.63,42.29,42.63,19883
13-Jan-26,41.95,42.10,41.95,42.10,17325
12-Jan-26,43.00,43.00,42.58,42.80,1111
09-Jan-26,42.80,42.80,42.73,42.73,72859
08-Jan-26,42.21,42.57,42.21,42.57,4426
07-Jan-26,42.70,42.70,42.21,42.21,200510
06-Jan-26,42.31,42.97,42.31,42.86,14233
05-Jan-26,42.02,42.48,41.93,42.31,264107
02-Jan-26,42.45,42.45,41.98,42.05,29248
30-Dec-25,42.43,42.43,42.24,42.24,86258
29-Dec-25,42.49,42.49,41.84,42.01,81392
26-Dec-25,41.98,42.12,41.70,42.06,64860
23-Dec-25,41.13,42.16,41.13,41.98,632637
22-Dec-25,41.60,41.60,41.09,41.13,5637
19-Dec-25,41.50,41.74,41.50,41.60,20144
18-Dec-25,41.21,41.50,41.17,41.50,16682
17-Dec-25,41.46,41.46,41.21,41.21,4203
16-Dec-25,43.70,43.70,41.86,41.86,101997
15-Dec-25,43.17,43.40,43.17,43.29,35161
12-Dec-25,43.00,43.00,42.72,42.74,13415
11-Dec-25,42.16,42.31,42.16,42.31,25378
10-Dec-25,42.09,42.11,42.01,42.11,154747
09-Dec-25,42.80,42.80,41.34,42.02,48055
08-Dec-25,42.40,42.45,42.24,42.24,49927
05-Dec-25,44.19,44.19,42.06,42.06,426912
04-Dec-25,44.25,44.41,44.25,44.41,562450
03-Dec-25,44.16,44.16,43.61,43.76,622170
02-Dec-25,43.30,43.72,43.30,43.72,59275
01-Dec-25,43.30,43.30,42.98,42.99,103164
28-Nov-25,43.90,43.90,43.12,43.24,15305
27-Nov-25,43.73,43.73,43.05,43.06,20685
26-Nov-25,42.45,43.12,42.45,43.00,120989
25-Nov-25,42.33,42.33,42.00,42.18,35310
24-Nov-25,41.98,42.03,41.72,41.92,30298
21-Nov-25,40.98,41.64,40.98,41.56,59950
19-Nov-25,42.88,42.88,41.82,41.82,109310
18-Nov-25,42.25,42.44,42.25,42.26,264720
17-Nov-25,42.71,42.71,42.25,42.30,264211
14-Nov-25,42.65,42.71,42.65,42.71,76677
13-Nov-25,42.35,42.60,42.20,42.35,58784
12-Nov-25,42.43,42.49,42.10,42.49,123757
11-Nov-25,42.39,42.47,42.28,42.37,1080038
10-Nov-25,41.48,41.61,41.48,41.59,23378
07-Nov-25,41.27,41.27,41.03,41.21,10121
06-Nov-25,41.36,41.36,41.13,41.13,86175
05-Nov-25,40.60,41.17,40.60,41.15,22636
04-Nov-25,40.33,40.53,40.33,40.53,38554
03-Nov-25,40.35,40.36,40.23,40.23,21053
31-Oct-25,39.99,40.25,39.99,40.21,17064
30-Oct-25,39.65,40.05,39.65,39.95,26330
29-Oct-25,39.92,39.92,39.80,39.80,20697
28-Oct-25,39.65,39.82,39.62,39.64,1131170
27-Oct-25,39.53,39.63,39.53,39.63,2257
24-Oct-25,39.20,39.32,39.18,39.24,14270
23-Oct-25,38.92,39.01,38.78,38.95,11974
22-Oct-25,38.67,38.83,38.53,38.73,426
21-Oct-25,39.12,39.12,38.67,38.67,3987
20-Oct-25,38.72,38.83,38.72,38.83,1397
17-Oct-25,38.25,38.41,38.25,38.41,2111
15-Oct-25,38.17,38.17,38.17,38.17,4198
14-Oct-25,37.96,37.96,37.73,37.73,3025
13-Oct-25,37.74,38.00,37.74,38.00,378
10-Oct-25,37.84,38.02,37.50,37.57,16657
09-Oct-25,37.84,37.84,37.79,37.79,23758
08-Oct-25,37.99,38.05,37.93,37.93,7668
07-Oct-25,38.02,38.02,37.71,37.71,1477
06-Oct-25,39.00,39.00,38.47,38.48,3017
03-Oct-25,38.65,38.83,38.65,38.83,3180
02-Oct-25,38.81,39.48,38.81,38.84,22260
01-Oct-25,39.64,39.64,39.51,39.51,6758
30-Sep-25,40.07,40.07,39.82,39.82,20585
29-Sep-25,39.55,40.06,39.55,39.97,5236
26-Sep-25,39.37,39.59,39.37,39.53,122325
25-Sep-25,40.00,40.00,39.30,39.32,1001998
24-Sep-25,40.14,40.14,39.98,39.98,4038
23-Sep-25,39.88,40.64,39.88,40.14,110237
22-Sep-25,39.90,39.90,39.68,39.83,21570
19-Sep-25,40.45,40.51,40.42,40.42,53269
18-Sep-25,40.58,40.58,40.45,40.45,4894
17-Sep-25,40.19,40.68,40.19,40.58,89766
16-Sep-25,40.08,40.55,40.08,40.55,309556
15-Sep-25,39.70,40.03,39.69,39.69,2781564
12-Sep-25,39.54,39.54,39.49,39.49,15806
11-Sep-25,39.70,39.85,39.61,39.61,6788
10-Sep-25,39.40,39.40,39.25,39.25,50617
09-Sep-25,39.13,39.13,39.13,39.13,11739
08-Sep-25,39.53,39.53,39.13,39.13,17811
05-Sep-25,39.01,39.66,39.01,39.53,23943
04-Sep-25,38.87,38.87,38.56,38.68,116
03-Sep-25,38.48,38.48,38.48,38.48,3771
02-Sep-25,38.05,38.65,38.05,38.47,9682
01-Sep-25,38.87,38.87,38.83,38.85,29210
29-Aug-25,38.96,39.19,38.96,39.01,64856
28-Aug-25,38.00,39.15,38.00,38.96,13695
27-Aug-25,37.88,38.41,37.88,38.41,5485
26-Aug-25,37.99,37.99,37.88,37.88,30611
25-Aug-25,38.13,38.13,37.94,37.94,28340
22-Aug-25,37.46,37.99,37.46,37.93,32963
21-Aug-25,37.00,37.00,37.00,37.00,11100
20-Aug-25,37.00,37.15,37.00,37.10,46757
19-Aug-25,37.09,37.17,36.95,36.95,2478
18-Aug-25,38.07,38.07,37.85,37.85,8573
15-Aug-25,37.71,37.71,37.40,37.50,16518
14-Aug-25,37.22,37.57,37.22,37.57,33640
13-Aug-25,37.57,37.58,37.57,37.57,25622
12-Aug-25,38.10,38.10,37.65,37.85,20132
11-Aug-25,37.95,37.95,37.18,37.18,38796
08-Aug-25,37.62,37.62,37.47,37.47,78244
07-Aug-25,37.35,37.71,37.35,37.62,20135
06-Aug-25,36.67,37.35,36.67,37.35,121755
05-Aug-25,36.50,36.80,36.37,36.55,1866419
04-Aug-25,36.71,36.74,36.48,36.48,12185

*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