Cotação atual, histórico e gráfico do papel: ISEN11

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 ISEN11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/11/2025	0,06%	0,06	106,22	106,22	106,21	106,51	7M	912
13/11/2025	-0,04%	-0,04	106,16	106,15	106,15	106,27	6M	794
12/11/2025	0,14%	0,15	106,20	106,10	106,10	106,27	2M	947
11/11/2025	0,04%	0,04	106,05	106,05	106,05	106,35	5M	81
10/11/2025	0,03%	0,03	106,01	105,99	105,99	106,30	6M	122
07/11/2025	0,08%	0,09	105,98	105,94	105,94	106,38	3M	52
06/11/2025	0,06%	0,06	105,89	105,88	105,88	105,91	4M	33

05/11/2025	0,05%	0,05	105,83	105,83	105,83	105,95	4M	37
04/11/2025	0,06%	0,06	105,78	105,77	105,77	105,90	7M	80
03/11/2025	-0,36%	-0,38	105,72	105,75	105,72	105,84	10M	218
31/10/2025	0,41%	0,43	106,10	105,69	105,67	106,13	108M	340
30/10/2025	0,10%	0,11	105,67	105,62	105,60	106,25	42M	44
29/10/2025	0,03%	0,03	105,56	105,56	105,56	106,13	9M	100
28/10/2025	0,05%	0,05	105,53	105,50	105,50	105,70	4M	706
27/10/2025	0,08%	0,08	105,48	105,45	105,43	105,50	7M	79
24/10/2025	0,04%	0,04	105,40	105,41	105,40	105,52	48M	3.952
23/10/2025	0,06%	0,06	105,36	105,36	105,35	105,49	9M	44
22/10/2025	-0,09%	-0,09	105,30	105,30	105,30	105,51	27M	8.674
21/10/2025	0,19%	0,20	105,39	105,23	105,23	105,39	4M	29
20/10/2025	-0,12%	-0,13	105,19	105,28	105,18	105,31	10M	66
17/10/2025	0,21%	0,22	105,32	105,13	105,13	105,35	5M	284
16/10/2025	0,07%	0,07	105,10	105,29	105,07	105,29	3M	297
15/10/2025	0,04%	0,04	105,03	105,02	105,01	105,16	5M	984
14/10/2025	0,05%	0,05	104,99	104,96	104,96	105,18	8M	2.087
13/10/2025	0,07%	0,07	104,94	104,91	104,91	104,94	8M	838
10/10/2025	-0,02%	-0,02	104,87	104,89	104,86	104,89	1M	829
09/10/2025	0,12%	0,13	104,89	104,80	104,80	104,89	2M	272
08/10/2025	0,06%	0,06	104,76	104,75	104,75	104,95	5M	1.959
07/10/2025	0,04%	0,04	104,70	104,70	104,70	104,79	2M	325
06/10/2025	0,06%	0,06	104,66	104,64	104,64	104,66	7M	4.234
03/10/2025	0,07%	0,07	104,60	104,60	104,59	104,65	876K	222
02/10/2025	0,03%	0,03	104,53	104,53	104,53	104,56	5M	70
01/10/2025	0,01%	0,01	104,50	104,48	104,48	104,50	1M	439
30/09/2025	0,11%	0,11	104,49	104,50	104,43	104,67	4M	57
29/09/2025	0,06%	0,06	104,38	104,37	104,37	104,43	3M	19
26/09/2025	0,02%	0,02	104,32	104,32	104,32	104,41	1M	23
25/09/2025	0,09%	0,09	104,30	104,27	104,27	104,49	2M	21
24/09/2025	0,01%	0,01	104,21	104,21	104,21	104,39	2M	10
23/09/2025	0,07%	0,07	104,20	104,16	104,16	104,46	15M	122
22/09/2025	0,08%	0,08	104,13	104,15	104,12	104,15	2M	40
19/09/2025	0,02%	0,02	104,05	104,06	104,05	104,07	2M	18
18/09/2025	0,06%	0,06	104,03	104,29	104,02	104,55	464K	10
17/09/2025	-0,03%	-0,03	103,97	104,00	103,95	104,00	1M	23
16/09/2025	0,00%	0,00	104,00	103,89	103,89	104,00	2M	29
15/09/2025	0,19%	0,20	104,00	103,85	103,84	104,00	1M	20
12/09/2025	0,06%	0,06	103,80	103,79	103,79	103,80	993K	11
11/09/2025	0,03%	0,03	103,74	103,73	103,73	104,00	5M	31
10/09/2025	0,06%	0,06	103,71	103,68	103,68	103,98	3M	18
09/09/2025	0,07%	0,07	103,65	103,63	103,63	103,67	2M	9
08/09/2025	-0,33%	-0,34	103,58	103,58	103,58	103,89	2M	26
05/09/2025	0,38%	0,39	103,92	103,53	103,52	103,92	3M	687
04/09/2025	-0,26%	-0,27	103,53	103,55	103,48	103,65	499K	1.663
03/09/2025	0,43%	0,44	103,80	103,43	103,42	103,81	9M	336
02/09/2025	-0,28%	-0,29	103,36	103,36	103,36	103,76	8M	3.115
01/09/2025	0,00%	0,00	103,65	103,35	103,31	103,65	978K	60
29/08/2025	0,43%	0,44	103,65	103,26	103,26	103,65	1M	27
28/08/2025	0,06%	0,06	103,21	103,20	103,20	103,22	22M	29
27/08/2025	0,02%	0,02	103,15	103,15	103,15	103,53	53M	30
26/08/2025	0,08%	0,08	103,13	103,10	103,10	103,13	456K	9
25/08/2025	0,06%	0,06	103,05	103,05	103,05	103,13	2M	15
22/08/2025	0,05%	0,05	102,99	102,99	102,99	103,15	50M	81
21/08/2025	-0,02%	-0,02	102,94	102,94	102,94	102,99	2M	18
20/08/2025	0,12%	0,12	102,96	102,89	102,89	102,96	1M	12
19/08/2025	0,06%	0,06	102,84	102,85	102,84	102,98	5M	11
18/08/2025	0,04%	0,04	102,78	102,79	102,78	103,00	3M	13
15/08/2025	0,06%	0,06	102,74	102,75	102,73	102,75	554K	13
14/08/2025	0,06%	0,06	102,68	102,69	102,68	102,90	2M	61
13/08/2025	0,04%	0,04	102,62	102,62	102,62	102,68	2M	28
12/08/2025	0,05%	0,05	102,58	102,57	102,57	102,68	6M	49
11/08/2025	-0,30%	-0,31	102,53	102,52	102,52	102,89	402K	14
08/08/2025	0,42%	0,43	102,84	102,47	102,47	102,84	4M	91
07/08/2025	0,04%	0,04	102,41	102,41	102,41	102,50	4M	76
06/08/2025	-0,04%	-0,04	102,37	102,36	102,36	102,73	5M	41
05/08/2025	0,15%	0,15	102,41	102,32	102,31	102,45	2M	119
04/08/2025	0,06%	0,06	102,26	102,26	102,26	102,45	3M	17
01/08/2025	0,05%	0,05	102,20	102,21	102,20	102,33	2M	65
31/07/2025	-0,08%	-0,08	102,15	102,16	102,15	102,43	833K	24
30/07/2025	0,18%	0,18	102,23	102,11	102,10	102,23	5M	151
29/07/2025	0,04%	0,04	102,05	102,05	102,05	102,38	2M	47
28/07/2025	-0,04%	-0,04	102,01	102,05	102,00	102,28	1M	24
25/07/2025	0,05%	0,05	102,05	101,94	101,94	102,05	7M	25
24/07/2025	0,15%	0,15	102,00	101,89	101,89	102,10	2M	17
23/07/2025	0,05%	0,05	101,85	101,84	101,84	102,19	8M	36
22/07/2025	-0,04%	-0,04	101,80	101,79	101,79	101,89	8M	35
21/07/2025	0,16%	0,16	101,84	101,74	101,73	101,90	915K	39
18/07/2025	0,05%	0,05	101,68	101,69	101,68	101,83	1M	22
17/07/2025	0,05%	0,05	101,63	101,63	101,63	101,72	1M	19
16/07/2025	0,02%	0,02	101,58	101,60	101,58	101,65	29M	107
15/07/2025	0,06%	0,06	101,56	101,54	101,53	101,60	3M	26
14/07/2025	0,04%	0,04	101,50	101,49	101,49	101,50	5M	9
11/07/2025	0,01%	0,01	101,46	101,42	101,42	101,49	33M	77
10/07/2025	0,13%	0,13	101,45	101,38	101,38	101,45	2M	14
09/07/2025	-0,18%	-0,18	101,32	101,50	101,32	101,50	356K	8
08/07/2025	-0,39%	-0,40	101,50	101,49	101,35	101,50	74K	6
07/07/2025	0,62%	0,63	101,90	101,27	101,21	101,90	3M	16
04/07/2025	0,16%	0,16	101,27	101,16	101,16	101,40	313K	6
03/07/2025	-0,19%	-0,19	101,11	101,12	101,11	101,44	4M	17
02/07/2025	0,28%	0,28	101,30	101,06	101,06	101,30	10M	37
01/07/2025	-0,31%	-0,31	101,02	101,32	101,02	104,00	574K	12
27/06/2025	-0,17%	-0,17	101,33	101,50	101,03	101,50	3M	21
26/06/2025	-0,05%	-0,05	101,50	101,55	101,50	101,55	634K	8
25/06/2025	0,44%	0,44	101,55	101,10	100,80	101,55	874K	7
24/06/2025	-0,19%	-0,19	101,11	101,45	101,10	101,50	780K	8
23/06/2025	0,33%	0,33	101,30	100,97	100,70	101,30	196K	10
20/06/2025	0,38%	0,38	100,97	100,66	100,65	100,97	48K	5
18/06/2025	-0,40%	-0,40	100,59	100,99	100,59	100,99	905K	4
17/06/2025	0,49%	0,49	100,99	100,50	100,50	101,49	5M	24
16/06/2025	0,00%	0,00	100,50	100,50	100,50	103,48	182K	13
13/06/2025	-	-	100,50	100,44	100,44	100,50	10K	2

Date,Open,High,Low,Close,Volume
14-Nov-25,106.22,106.51,106.21,106.22,6570678
13-Nov-25,106.15,106.27,106.15,106.16,6265159
12-Nov-25,106.10,106.27,106.10,106.20,2316967
11-Nov-25,106.05,106.35,106.05,106.05,5272310
10-Nov-25,105.99,106.30,105.99,106.01,6381957
07-Nov-25,105.94,106.38,105.94,105.98,2759059
06-Nov-25,105.88,105.91,105.88,105.89,3550051
05-Nov-25,105.83,105.95,105.83,105.83,3750378
04-Nov-25,105.77,105.90,105.77,105.78,6735722
03-Nov-25,105.75,105.84,105.72,105.72,9689329
31-Oct-25,105.69,106.13,105.67,106.10,108039706
30-Oct-25,105.62,106.25,105.60,105.67,42139337
29-Oct-25,105.56,106.13,105.56,105.56,9267195
28-Oct-25,105.50,105.70,105.50,105.53,4180390
27-Oct-25,105.45,105.50,105.43,105.48,7277444
24-Oct-25,105.41,105.52,105.40,105.40,47503127
23-Oct-25,105.36,105.49,105.35,105.36,9102416
22-Oct-25,105.30,105.51,105.30,105.30,26619218
21-Oct-25,105.23,105.39,105.23,105.39,4010157
20-Oct-25,105.28,105.31,105.18,105.19,10343208
17-Oct-25,105.13,105.35,105.13,105.32,4545424
16-Oct-25,105.29,105.29,105.07,105.10,3087940
15-Oct-25,105.02,105.16,105.01,105.03,4971905
14-Oct-25,104.96,105.18,104.96,104.99,7562944
13-Oct-25,104.91,104.94,104.91,104.94,8059037
10-Oct-25,104.89,104.89,104.86,104.87,1499480
09-Oct-25,104.80,104.89,104.80,104.89,1978911
08-Oct-25,104.75,104.95,104.75,104.76,4589617
07-Oct-25,104.70,104.79,104.70,104.70,1585013
06-Oct-25,104.64,104.66,104.64,104.66,6989386
03-Oct-25,104.60,104.65,104.59,104.60,875507
02-Oct-25,104.53,104.56,104.53,104.53,5296710
01-Oct-25,104.48,104.50,104.48,104.50,1292862
30-Sep-25,104.50,104.67,104.43,104.49,3640188
29-Sep-25,104.37,104.43,104.37,104.38,3311137
26-Sep-25,104.32,104.41,104.32,104.32,1443682
25-Sep-25,104.27,104.49,104.27,104.30,1918664
24-Sep-25,104.21,104.39,104.21,104.21,1522762
23-Sep-25,104.16,104.46,104.16,104.20,15284152
22-Sep-25,104.15,104.15,104.12,104.13,1646687
19-Sep-25,104.06,104.07,104.05,104.05,2008964
18-Sep-25,104.29,104.55,104.02,104.03,464141
17-Sep-25,104.00,104.00,103.95,103.97,1219225
16-Sep-25,103.89,104.00,103.89,104.00,2121810
15-Sep-25,103.85,104.00,103.84,104.00,1263688
12-Sep-25,103.79,103.80,103.79,103.80,993380
11-Sep-25,103.73,104.00,103.73,103.74,5365740
10-Sep-25,103.68,103.98,103.68,103.71,2581531
09-Sep-25,103.63,103.67,103.63,103.65,2131382
08-Sep-25,103.58,103.89,103.58,103.58,1650474
05-Sep-25,103.53,103.92,103.52,103.92,2745468
04-Sep-25,103.55,103.65,103.48,103.53,499313
03-Sep-25,103.43,103.81,103.42,103.80,8574859
02-Sep-25,103.36,103.76,103.36,103.36,7935551
01-Sep-25,103.35,103.65,103.31,103.65,977870
29-Aug-25,103.26,103.65,103.26,103.65,1126538
28-Aug-25,103.20,103.22,103.20,103.21,22260414
27-Aug-25,103.15,103.53,103.15,103.15,53175541
26-Aug-25,103.10,103.13,103.10,103.13,455747
25-Aug-25,103.05,103.13,103.05,103.05,1542973
22-Aug-25,102.99,103.15,102.99,102.99,50308938
21-Aug-25,102.94,102.99,102.94,102.94,1865521
20-Aug-25,102.89,102.96,102.89,102.96,1450069
19-Aug-25,102.85,102.98,102.84,102.84,4777666
18-Aug-25,102.79,103.00,102.78,102.78,2840022
15-Aug-25,102.75,102.75,102.73,102.74,554183
14-Aug-25,102.69,102.90,102.68,102.68,2050239
13-Aug-25,102.62,102.68,102.62,102.62,1994969
12-Aug-25,102.57,102.68,102.57,102.58,6225191
11-Aug-25,102.52,102.89,102.52,102.53,402188
08-Aug-25,102.47,102.84,102.47,102.84,4085171
07-Aug-25,102.41,102.50,102.41,102.41,3571407
06-Aug-25,102.36,102.73,102.36,102.37,5460154
05-Aug-25,102.32,102.45,102.31,102.41,1682411
04-Aug-25,102.26,102.45,102.26,102.26,2619774
01-Aug-25,102.21,102.33,102.20,102.20,1782342
31-Jul-25,102.16,102.43,102.15,102.15,833062
30-Jul-25,102.11,102.23,102.10,102.23,4821510
29-Jul-25,102.05,102.38,102.05,102.05,1722577
28-Jul-25,102.05,102.28,102.00,102.01,1425359
25-Jul-25,101.94,102.05,101.94,102.05,6757568
24-Jul-25,101.89,102.10,101.89,102.00,1623244
23-Jul-25,101.84,102.19,101.84,101.85,7940730
22-Jul-25,101.79,101.89,101.79,101.80,7846814
21-Jul-25,101.74,101.90,101.73,101.84,915000
18-Jul-25,101.69,101.83,101.68,101.68,1236843
17-Jul-25,101.63,101.72,101.63,101.63,1159748
16-Jul-25,101.60,101.65,101.58,101.58,29083367
15-Jul-25,101.54,101.60,101.53,101.56,3241686
14-Jul-25,101.49,101.50,101.49,101.50,5206039
11-Jul-25,101.42,101.49,101.42,101.46,33295983
10-Jul-25,101.38,101.45,101.38,101.45,1782614
09-Jul-25,101.50,101.50,101.32,101.32,356155
08-Jul-25,101.49,101.50,101.35,101.50,74163
07-Jul-25,101.27,101.90,101.21,101.90,2728686
04-Jul-25,101.16,101.40,101.16,101.27,312664
03-Jul-25,101.12,101.44,101.11,101.11,3624018
02-Jul-25,101.06,101.30,101.06,101.30,10164573
01-Jul-25,101.32,104.00,101.02,101.02,573888
27-Jun-25,101.50,101.50,101.03,101.33,2856421
26-Jun-25,101.55,101.55,101.50,101.50,633559
25-Jun-25,101.10,101.55,100.80,101.55,873922
24-Jun-25,101.45,101.50,101.10,101.11,779767
23-Jun-25,100.97,101.30,100.70,101.30,196140
20-Jun-25,100.66,100.97,100.65,100.97,47883
18-Jun-25,100.99,100.99,100.59,100.59,904606
17-Jun-25,100.50,101.49,100.50,100.99,5284317
16-Jun-25,100.50,103.48,100.50,100.50,182010
13-Jun-25,100.44,100.50,100.44,100.50,10250

*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: ISEN11