Cotação atual, histórico e gráfico do papel: ISCJ11
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 |
| 12/09/2025 | -16,40% | -4,14 | 21,11 | 25,26 | 21,00 | 25,26 | 5K | 26 |
| 11/09/2025 | 0,60% | 0,15 | 25,25 | 25,60 | 25,25 | 25,60 | 406 | 9 |
| 10/09/2025 | 0,00% | 0,00 | 25,10 | 25,11 | 25,10 | 25,11 | 1K | 8 |
| 09/09/2025 | 0,00% | 0,00 | 25,10 | 25,10 | 25,10 | 25,11 | 7K | 12 |
| 08/09/2025 | -1,57% | -0,40 | 25,10 | 25,10 | 25,01 | 25,10 | 7K | 14 |
| 05/09/2025 | 0,04% | 0,01 | 25,50 | 25,03 | 24,90 | 25,50 | 6K | 12 |
| 03/09/2025 | 1,96% | 0,49 | 25,49 | 25,00 | 25,00 | 25,50 | 52K | 218 |
|
|
| 02/09/2025 | -68,75% | -55,00 | 25,00 | 24,85 | 24,59 | 28,93 | 23K | 96 |
| 01/09/2025 | -2,32% | -1,90 | 80,00 | 81,90 | 78,00 | 81,90 | 59K | 60 |
| 29/08/2025 | 0,00% | 0,00 | 81,90 | 81,90 | 81,90 | 81,90 | 737 | 5 |
| 27/08/2025 | -0,11% | -0,09 | 81,90 | 81,90 | 81,90 | 81,90 | 245 | 1 |
| 26/08/2025 | 0,00% | 0,00 | 81,99 | 81,99 | 81,99 | 81,99 | 163 | 2 |
| 25/08/2025 | 2,49% | 1,99 | 81,99 | 81,99 | 81,99 | 81,99 | 5K | 8 |
| 22/08/2025 | -2,22% | -1,82 | 80,00 | 81,82 | 80,00 | 81,82 | 481 | 3 |
| 21/08/2025 | -10,09% | -9,18 | 81,82 | 80,69 | 80,69 | 82,65 | 17K | 8 |
| 18/08/2025 | 0,00% | 0,00 | 91,00 | 91,00 | 91,00 | 91,00 | 91 | 1 |
| 15/08/2025 | 12,35% | 10,00 | 91,00 | 70,02 | 70,02 | 91,00 | 654 | 4 |
| 25/07/2025 | -18,99% | -18,99 | 81,00 | 81,00 | 81,00 | 81,00 | 2K | 1 |
| 24/07/2025 | 0,00% | 0,00 | 99,99 | 99,99 | 99,99 | 99,99 | 2K | 3 |
| 23/07/2025 | 0,00% | 0,00 | 99,99 | 99,99 | 99,99 | 99,99 | 199 | 1 |
| 16/07/2025 | -0,01% | -0,01 | 99,99 | 99,99 | 99,99 | 99,99 | 199 | 1 |
| 03/07/2025 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 2K | 2 |
| 25/06/2025 | 11,00% | 9,91 | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
| 24/06/2025 | 3,56% | 3,10 | 90,09 | 90,09 | 90,09 | 90,09 | 180 | 2 |
| 23/06/2025 | 7,65% | 6,18 | 86,99 | 81,63 | 80,81 | 92,35 | 950 | 7 |
| 20/06/2025 | -15,99% | -15,38 | 80,81 | 80,81 | 80,81 | 80,81 | 80 | 1 |
| 26/05/2025 | -1,02% | -0,99 | 96,19 | 96,19 | 96,19 | 96,19 | 288 | 1 |
| 21/05/2025 | 1,04% | 1,00 | 97,18 | 97,18 | 97,18 | 97,18 | 1K | 2 |
| 19/05/2025 | 0,00% | 0,00 | 96,18 | 96,18 | 96,18 | 96,18 | 288 | 1 |
| 15/05/2025 | 1,05% | 1,00 | 96,18 | 96,18 | 96,18 | 96,18 | 577 | 3 |
| 28/04/2025 | -1,04% | -1,00 | 95,18 | 95,18 | 95,18 | 95,18 | 1K | 1 |
| 22/04/2025 | 3,98% | 3,68 | 96,18 | 96,18 | 96,18 | 96,18 | 96 | 1 |
| 27/03/2025 | -3,82% | -3,67 | 92,50 | 92,50 | 92,50 | 92,50 | 92 | 1 |
| 11/03/2025 | 18,04% | 14,70 | 96,17 | 96,17 | 96,17 | 96,17 | 96 | 1 |
| 06/03/2025 | -14,40% | -13,71 | 81,47 | 81,47 | 81,47 | 81,47 | 81 | 1 |
| 28/02/2025 | 0,00% | 0,00 | 95,18 | 95,18 | 95,18 | 95,18 | 475 | 1 |
| 27/02/2025 | -4,03% | -4,00 | 95,18 | 95,18 | 95,18 | 95,18 | 95 | 1 |
| 15/01/2025 | 0,00% | 0,00 | 99,18 | 99,18 | 99,18 | 99,18 | 99 | 1 |
| 08/01/2025 | 10,20% | 9,18 | 99,18 | 99,18 | 99,18 | 99,18 | 99 | 1 |
| 05/11/2024 | 0,00% | 0,00 | 90,00 | 90,00 | 90,00 | 90,00 | 4K | 1 |
| 30/10/2024 | 0,00% | 0,00 | 90,00 | 90,00 | 90,00 | 90,00 | 450 | 2 |
| 21/10/2024 | 0,00% | 0,00 | 90,00 | 90,00 | 90,00 | 90,00 | 4K | 1 |
| 16/10/2024 | 0,00% | 0,00 | 90,00 | 90,00 | 90,00 | 90,00 | 90 | 1 |
| 19/09/2024 | 0,00% | 0,00 | 90,00 | 90,00 | 90,00 | 90,00 | 180 | 1 |
| 11/09/2024 | 0,00% | 0,00 | 90,00 | 90,00 | 90,00 | 90,00 | 180 | 1 |
| 04/09/2024 | -2,17% | -2,00 | 90,00 | 90,00 | 90,00 | 90,00 | 4K | 1 |
| 23/08/2024 | 53,31% | 31,99 | 92,00 | 92,00 | 92,00 | 92,00 | 184 | 1 |
| 03/06/2024 | -19,99% | -14,99 | 60,01 | 74,10 | 59,01 | 74,10 | 815 | 5 |
| 31/05/2024 | -1,07% | -0,81 | 75,00 | 74,00 | 74,00 | 75,00 | 3K | 3 |
| 29/05/2024 | 0,00% | 0,00 | 75,81 | 72,00 | 72,00 | 75,81 | 147 | 2 |
| 28/05/2024 | 37,84% | 20,81 | 75,81 | 72,27 | 72,27 | 75,81 | 959 | 7 |
| 27/05/2024 | -21,43% | -15,00 | 55,00 | 71,00 | 55,00 | 71,00 | 64K | 23 |
| 24/05/2024 | -24,56% | -22,79 | 70,00 | 85,00 | 70,00 | 85,00 | 64K | 16 |
| 23/05/2024 | - | - | 92,79 | 92,79 | 92,79 | 92,79 | 23K | 1 |
Date,Open,High,Low,Close,Volume
12-Sep-25,25.26,25.26,21.00,21.11,4520
11-Sep-25,25.60,25.60,25.25,25.25,406
10-Sep-25,25.11,25.11,25.10,25.10,1029
09-Sep-25,25.10,25.11,25.10,25.10,6677
08-Sep-25,25.10,25.10,25.01,25.10,7073
05-Sep-25,25.03,25.50,24.90,25.50,6463
03-Sep-25,25.00,25.50,25.00,25.49,52460
02-Sep-25,24.85,28.93,24.59,25.00,22511
01-Sep-25,81.90,81.90,78.00,80.00,58939
29-Aug-25,81.90,81.90,81.90,81.90,737
27-Aug-25,81.90,81.90,81.90,81.90,245
26-Aug-25,81.99,81.99,81.99,81.99,163
25-Aug-25,81.99,81.99,81.99,81.99,4837
22-Aug-25,81.82,81.82,80.00,80.00,481
21-Aug-25,80.69,82.65,80.69,81.82,17015
18-Aug-25,91.00,91.00,91.00,91.00,91
15-Aug-25,70.02,91.00,70.02,91.00,654
25-Jul-25,81.00,81.00,81.00,81.00,1620
24-Jul-25,99.99,99.99,99.99,99.99,1899
23-Jul-25,99.99,99.99,99.99,99.99,199
16-Jul-25,99.99,99.99,99.99,99.99,199
03-Jul-25,100.00,100.00,100.00,100.00,2200
25-Jun-25,100.00,100.00,100.00,100.00,100
24-Jun-25,90.09,90.09,90.09,90.09,180
23-Jun-25,81.63,92.35,80.81,86.99,950
20-Jun-25,80.81,80.81,80.81,80.81,80
26-May-25,96.19,96.19,96.19,96.19,288
21-May-25,97.18,97.18,97.18,97.18,1068
19-May-25,96.18,96.18,96.18,96.18,288
15-May-25,96.18,96.18,96.18,96.18,577
28-Apr-25,95.18,95.18,95.18,95.18,1142
22-Apr-25,96.18,96.18,96.18,96.18,96
27-Mar-25,92.50,92.50,92.50,92.50,92
11-Mar-25,96.17,96.17,96.17,96.17,96
06-Mar-25,81.47,81.47,81.47,81.47,81
28-Feb-25,95.18,95.18,95.18,95.18,475
27-Feb-25,95.18,95.18,95.18,95.18,95
15-Jan-25,99.18,99.18,99.18,99.18,99
08-Jan-25,99.18,99.18,99.18,99.18,99
05-Nov-24,90.00,90.00,90.00,90.00,3510
30-Oct-24,90.00,90.00,90.00,90.00,450
21-Oct-24,90.00,90.00,90.00,90.00,3690
16-Oct-24,90.00,90.00,90.00,90.00,90
19-Sep-24,90.00,90.00,90.00,90.00,180
11-Sep-24,90.00,90.00,90.00,90.00,180
04-Sep-24,90.00,90.00,90.00,90.00,4140
23-Aug-24,92.00,92.00,92.00,92.00,184
03-Jun-24,74.10,74.10,59.01,60.01,815
31-May-24,74.00,75.00,74.00,75.00,2840
29-May-24,72.00,75.81,72.00,75.81,147
28-May-24,72.27,75.81,72.27,75.81,959
27-May-24,71.00,71.00,55.00,55.00,64001
24-May-24,85.00,85.00,70.00,70.00,63685
23-May-24,92.79,92.79,92.79,92.79,23197
*exoneração de responsabilidade e termos de uso