Cotação atual, histórico e gráfico do papel: ISEN11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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