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
28/08/2026	-0,15%	-0,18	117,72	117,90	117,60	118,50	3M	220
27/08/2026	-0,42%	-0,50	117,90	118,40	117,90	118,58	3M	89
26/08/2026	0,09%	0,11	118,40	118,20	118,02	118,40	2M	431
25/08/2026	-0,18%	-0,21	118,29	118,00	117,01	118,46	6M	2.073
24/08/2026	1,00%	1,17	118,50	117,90	117,36	118,59	3M	1.830
21/08/2026	-1,05%	-1,25	117,33	118,40	117,33	118,40	5M	355
20/08/2026	0,58%	0,68	118,58	118,02	117,77	118,60	4M	425
19/08/2026	-0,04%	-0,05	117,90	118,37	117,71	118,37	2M	1.779
18/08/2026	-0,21%	-0,25	117,95	117,94	117,81	118,36	3M	1.957
17/08/2026	0,03%	0,03	118,20	118,16	117,65	118,74	4M	1.582
14/08/2026	-0,30%	-0,35	118,17	118,20	117,85	118,20	2M	56
13/08/2026	0,44%	0,52	118,52	117,94	117,66	118,52	2M	228
12/08/2026	0,00%	0,00	118,00	118,00	117,90	118,19	6M	3.467
11/08/2026	0,13%	0,15	118,00	117,99	117,58	118,05	1M	184
10/08/2026	-0,01%	-0,01	117,85	117,36	117,36	117,86	1M	1.128
07/08/2026	0,05%	0,06	117,86	117,77	117,25	118,02	7M	1.532
06/08/2026	-0,03%	-0,04	117,80	117,66	117,31	118,14	9M	1.436
05/08/2026	0,48%	0,56	117,84	117,90	117,30	117,95	1M	396
04/08/2026	-0,29%	-0,34	117,28	117,92	116,90	118,04	4M	1.115
03/08/2026	-0,62%	-0,73	117,62	118,33	117,61	118,89	4M	2.093
31/07/2026	0,32%	0,38	118,35	117,72	117,72	118,47	3M	2.108
30/07/2026	-0,21%	-0,25	117,97	118,36	117,60	118,37	3M	362
29/07/2026	0,39%	0,46	118,22	118,01	117,78	118,33	6M	1.481
28/07/2026	-0,21%	-0,25	117,76	118,01	117,63	118,13	2M	530
27/07/2026	-0,23%	-0,27	118,01	118,27	117,40	118,48	10M	2.897
24/07/2026	0,24%	0,28	118,28	117,74	117,74	118,28	5M	417
23/07/2026	0,28%	0,33	118,00	117,56	117,56	118,06	2M	150
22/07/2026	-0,22%	-0,26	117,67	117,68	117,58	118,00	4M	573
21/07/2026	1,58%	1,83	117,93	117,35	116,64	117,93	6M	1.126
20/07/2026	-1,93%	-2,29	116,10	117,80	116,05	117,93	15M	2.360
17/07/2026	-0,01%	-0,01	118,39	117,90	117,57	118,40	2M	870
16/07/2026	0,75%	0,88	118,40	118,00	117,25	118,66	3M	1.791
15/07/2026	0,23%	0,27	117,52	117,00	117,00	118,99	2M	433
14/07/2026	-0,17%	-0,20	117,25	117,26	117,25	117,68	4M	466
13/07/2026	0,17%	0,20	117,45	117,26	117,26	117,65	4M	391
10/07/2026	0,02%	0,02	117,25	117,23	117,21	117,50	2M	2.712
09/07/2026	0,80%	0,93	117,23	116,88	116,65	117,27	960K	865
08/07/2026	-0,77%	-0,90	116,30	116,96	115,90	117,60	12M	3.387
07/07/2026	-0,17%	-0,20	117,20	117,00	116,95	117,34	1M	854
06/07/2026	0,63%	0,74	117,40	116,80	116,41	117,48	3M	946
03/07/2026	-0,27%	-0,32	116,66	116,84	116,52	117,25	956K	996
02/07/2026	0,84%	0,98	116,98	116,39	116,39	117,50	2M	853
01/07/2026	-0,74%	-0,86	116,00	116,50	116,00	116,92	4M	1.157
30/06/2026	-0,29%	-0,34	116,86	116,77	116,30	117,10	4M	968
29/06/2026	0,88%	1,02	117,20	116,18	116,17	117,55	4M	1.214
26/06/2026	-0,15%	-0,17	116,18	116,35	116,18	116,89	2M	1.047
25/06/2026	0,04%	0,05	116,35	116,65	116,35	116,80	1M	735
24/06/2026	-0,09%	-0,10	116,30	116,50	116,30	116,67	1M	136
23/06/2026	0,26%	0,30	116,40	116,39	116,00	117,22	3M	1.733
22/06/2026	-0,09%	-0,10	116,10	116,20	115,98	116,49	2M	1.228
19/06/2026	0,14%	0,16	116,20	116,19	115,68	116,48	4M	2.963
18/06/2026	0,34%	0,39	116,04	115,86	115,83	116,29	965K	766
17/06/2026	-0,13%	-0,15	115,65	115,92	115,65	116,74	2M	293
16/06/2026	0,30%	0,35	115,80	115,31	115,31	116,05	1M	120
15/06/2026	-0,31%	-0,36	115,45	116,00	115,05	117,63	12M	4.319
12/06/2026	0,16%	0,18	115,81	115,67	115,22	117,00	3M	770
11/06/2026	0,68%	0,78	115,63	114,97	114,97	115,66	977K	672
10/06/2026	-0,79%	-0,92	114,85	115,58	114,85	115,82	8M	1.156
09/06/2026	0,10%	0,12	115,77	115,64	115,06	115,88	5M	283
08/06/2026	0,34%	0,39	115,65	115,44	115,26	115,86	2M	713
05/06/2026	0,01%	0,01	115,26	115,25	115,17	115,97	2M	2.027
03/06/2026	0,04%	0,05	115,25	115,20	114,96	115,69	2M	1.230
02/06/2026	0,03%	0,04	115,20	115,63	115,05	115,63	2M	390
01/06/2026	0,02%	0,02	115,16	114,75	114,75	115,97	2M	1.751
29/05/2026	0,43%	0,49	115,14	114,90	114,66	115,14	2M	154
28/05/2026	0,58%	0,66	114,65	114,35	114,35	115,16	5M	2.889
27/05/2026	-0,58%	-0,66	113,99	114,43	113,99	114,83	5M	2.422
26/05/2026	0,00%	0,00	114,65	114,40	114,20	114,78	8M	2.279
25/05/2026	-0,03%	-0,04	114,65	114,10	113,94	114,83	5M	1.005
22/05/2026	0,26%	0,30	114,69	114,22	113,71	114,69	3M	528
21/05/2026	0,27%	0,31	114,39	114,08	114,08	114,69	4M	231
20/05/2026	0,07%	0,08	114,08	113,94	113,90	114,55	7M	2.970
19/05/2026	-0,17%	-0,19	114,00	114,19	113,92	114,54	3M	1.676
18/05/2026	-0,44%	-0,50	114,19	114,01	113,89	114,64	6M	1.597
15/05/2026	0,00%	0,00	114,69	114,01	114,01	114,69	3M	425
14/05/2026	1,08%	1,22	114,69	114,00	113,76	114,69	4M	1.355
13/05/2026	-1,06%	-1,22	113,47	114,67	113,47	114,67	5M	754
12/05/2026	0,47%	0,54	114,69	114,15	114,03	114,76	2M	241
11/05/2026	0,33%	0,37	114,15	113,70	113,43	114,40	4M	639
08/05/2026	0,49%	0,56	113,78	113,60	113,39	113,79	3M	1.005
07/05/2026	-0,20%	-0,23	113,22	113,28	113,11	114,10	5M	310
06/05/2026	0,33%	0,37	113,45	113,30	112,96	114,08	5M	2.816
05/05/2026	-0,28%	-0,32	113,08	113,55	112,73	113,55	7M	695
04/05/2026	0,01%	0,01	113,40	113,05	113,00	114,00	5M	369
30/04/2026	0,35%	0,39	113,39	113,02	112,88	113,44	4M	893
29/04/2026	0,04%	0,05	113,00	112,95	112,75	113,29	5M	609
28/04/2026	-0,21%	-0,24	112,95	112,57	112,57	113,61	14M	4.139
27/04/2026	0,49%	0,55	113,19	112,57	112,42	113,62	12M	3.680
24/04/2026	0,06%	0,07	112,64	112,52	112,45	112,64	8M	441
23/04/2026	0,15%	0,17	112,57	112,30	112,30	112,58	3M	706
22/04/2026	0,15%	0,17	112,40	112,45	112,14	112,54	7M	328
20/04/2026	-0,10%	-0,11	112,23	112,07	112,07	112,55	4M	2.425
17/04/2026	-0,14%	-0,16	112,34	112,60	112,03	112,60	8M	2.295
16/04/2026	-0,09%	-0,10	112,50	112,59	112,13	112,59	5M	621
15/04/2026	0,36%	0,40	112,60	112,21	112,14	112,60	3M	182
14/04/2026	0,04%	0,05	112,20	112,15	112,15	112,51	3M	704
13/04/2026	0,01%	0,01	112,15	112,09	111,90	112,39	2M	297
10/04/2026	0,12%	0,14	112,14	112,00	111,96	112,50	3M	699
09/04/2026	0,04%	0,04	112,00	112,10	111,82	112,22	3M	360
08/04/2026	0,30%	0,34	111,96	112,00	111,78	112,52	6M	879
07/04/2026	-0,28%	-0,31	111,62	111,78	111,60	112,51	9M	1.295
06/04/2026	-0,60%	-0,67	111,93	111,90	111,66	112,99	4M	1.140
02/04/2026	0,90%	1,00	112,60	112,00	111,76	112,60	7M	3.236
01/04/2026	0,24%	0,27	111,60	111,92	111,45	112,32	1M	329
31/03/2026	0,05%	0,06	111,33	111,48	111,33	111,69	3M	71
30/03/2026	-0,34%	-0,38	111,27	111,51	111,27	112,16	3M	284
27/03/2026	0,18%	0,20	111,65	111,68	111,31	112,19	4M	503
26/03/2026	-0,08%	-0,09	111,45	111,46	111,23	112,04	5M	1.337
25/03/2026	-0,80%	-0,90	111,54	112,25	111,11	112,35	6M	2.408
24/03/2026	1,31%	1,45	112,44	111,36	111,25	112,44	4M	523
23/03/2026	-0,59%	-0,66	110,99	111,77	110,99	112,19	8M	647
20/03/2026	-0,61%	-0,68	111,65	111,99	111,65	112,32	3M	732
19/03/2026	0,33%	0,37	112,33	111,80	111,80	112,43	4M	877
18/03/2026	-0,04%	-0,04	111,96	111,62	111,52	112,18	2M	653
17/03/2026	0,81%	0,90	112,00	111,30	111,30	112,00	3M	1.324
16/03/2026	0,10%	0,11	111,10	111,00	110,85	111,50	2M	704
13/03/2026	-0,01%	-0,01	110,99	111,05	110,71	111,53	4M	2.087
12/03/2026	0,42%	0,46	111,00	110,78	110,63	111,56	6M	682
11/03/2026	-1,21%	-1,35	110,54	111,56	110,54	111,99	9M	791
10/03/2026	1,18%	1,30	111,89	111,20	110,67	112,09	4M	1.528
09/03/2026	-0,71%	-0,79	110,59	111,12	110,58	112,12	5M	2.422
06/03/2026	0,00%	0,00	111,38	111,20	111,10	111,38	2M	158
05/03/2026	0,05%	0,06	111,38	111,16	111,00	111,68	2M	318
04/03/2026	0,20%	0,22	111,32	111,30	111,00	112,50	2M	380
03/03/2026	-0,43%	-0,48	111,10	111,21	110,95	112,25	1M	342
02/03/2026	0,50%	0,56	111,58	111,02	110,39	111,60	3M	2.172
27/02/2026	0,16%	0,18	111,02	111,22	110,84	111,53	3M	322
26/02/2026	-0,17%	-0,19	110,84	111,10	110,84	111,80	2M	546
25/02/2026	-0,14%	-0,16	111,03	110,91	110,13	111,19	9M	890
24/02/2026	-0,02%	-0,02	111,19	110,99	110,80	111,21	3M	167
23/02/2026	0,42%	0,46	111,21	110,52	110,51	111,26	2M	187
20/02/2026	-0,44%	-0,49	110,75	110,99	110,27	111,22	4M	111
19/02/2026	0,45%	0,50	111,24	110,27	110,27	111,24	5M	124
18/02/2026	-	-	110,74	110,22	110,20	111,20	3M	595

Date,Open,High,Low,Close,Volume
28-Aug-26,117.90,118.50,117.60,117.72,3289309
27-Aug-26,118.40,118.58,117.90,117.90,3275635
26-Aug-26,118.20,118.40,118.02,118.40,2217492
25-Aug-26,118.00,118.46,117.01,118.29,6175926
24-Aug-26,117.90,118.59,117.36,118.50,2536610
21-Aug-26,118.40,118.40,117.33,117.33,5347452
20-Aug-26,118.02,118.60,117.77,118.58,4097535
19-Aug-26,118.37,118.37,117.71,117.90,2308875
18-Aug-26,117.94,118.36,117.81,117.95,3204251
17-Aug-26,118.16,118.74,117.65,118.20,4002303
14-Aug-26,118.20,118.20,117.85,118.17,1695465
13-Aug-26,117.94,118.52,117.66,118.52,2101339
12-Aug-26,118.00,118.19,117.90,118.00,6154369
11-Aug-26,117.99,118.05,117.58,118.00,1436538
10-Aug-26,117.36,117.86,117.36,117.85,1286409
07-Aug-26,117.77,118.02,117.25,117.86,6909894
06-Aug-26,117.66,118.14,117.31,117.80,8696943
05-Aug-26,117.90,117.95,117.30,117.84,1145977
04-Aug-26,117.92,118.04,116.90,117.28,4247555
03-Aug-26,118.33,118.89,117.61,117.62,4142815
31-Jul-26,117.72,118.47,117.72,118.35,2844810
30-Jul-26,118.36,118.37,117.60,117.97,3061160
29-Jul-26,118.01,118.33,117.78,118.22,5815566
28-Jul-26,118.01,118.13,117.63,117.76,1783076
27-Jul-26,118.27,118.48,117.40,118.01,9774515
24-Jul-26,117.74,118.28,117.74,118.28,5081321
23-Jul-26,117.56,118.06,117.56,118.00,1932104
22-Jul-26,117.68,118.00,117.58,117.67,4086265
21-Jul-26,117.35,117.93,116.64,117.93,6478212
20-Jul-26,117.80,117.93,116.05,116.10,14608759
17-Jul-26,117.90,118.40,117.57,118.39,2391015
16-Jul-26,118.00,118.66,117.25,118.40,2874289
15-Jul-26,117.00,118.99,117.00,117.52,2048014
14-Jul-26,117.26,117.68,117.25,117.25,4451440
13-Jul-26,117.26,117.65,117.26,117.45,3787734
10-Jul-26,117.23,117.50,117.21,117.25,2311694
09-Jul-26,116.88,117.27,116.65,117.23,959798
08-Jul-26,116.96,117.60,115.90,116.30,11891279
07-Jul-26,117.00,117.34,116.95,117.20,1368485
06-Jul-26,116.80,117.48,116.41,117.40,2676715
03-Jul-26,116.84,117.25,116.52,116.66,956474
02-Jul-26,116.39,117.50,116.39,116.98,2241015
01-Jul-26,116.50,116.92,116.00,116.00,3795611
30-Jun-26,116.77,117.10,116.30,116.86,3511707
29-Jun-26,116.18,117.55,116.17,117.20,4118405
26-Jun-26,116.35,116.89,116.18,116.18,2479602
25-Jun-26,116.65,116.80,116.35,116.35,1173137
24-Jun-26,116.50,116.67,116.30,116.30,1154879
23-Jun-26,116.39,117.22,116.00,116.40,2885592
22-Jun-26,116.20,116.49,115.98,116.10,1996939
19-Jun-26,116.19,116.48,115.68,116.20,4044601
18-Jun-26,115.86,116.29,115.83,116.04,965340
17-Jun-26,115.92,116.74,115.65,115.65,2265661
16-Jun-26,115.31,116.05,115.31,115.80,1064884
15-Jun-26,116.00,117.63,115.05,115.45,12325046
12-Jun-26,115.67,117.00,115.22,115.81,2982031
11-Jun-26,114.97,115.66,114.97,115.63,977280
10-Jun-26,115.58,115.82,114.85,114.85,8255948
09-Jun-26,115.64,115.88,115.06,115.77,5032354
08-Jun-26,115.44,115.86,115.26,115.65,1988594
05-Jun-26,115.25,115.97,115.17,115.26,2291220
03-Jun-26,115.20,115.69,114.96,115.25,2120391
02-Jun-26,115.63,115.63,115.05,115.20,1589053
01-Jun-26,114.75,115.97,114.75,115.16,1585646
29-May-26,114.90,115.14,114.66,115.14,2301068
28-May-26,114.35,115.16,114.35,114.65,5166011
27-May-26,114.43,114.83,113.99,113.99,5421050
26-May-26,114.40,114.78,114.20,114.65,8210176
25-May-26,114.10,114.83,113.94,114.65,4768508
22-May-26,114.22,114.69,113.71,114.69,2879496
21-May-26,114.08,114.69,114.08,114.39,4184578
20-May-26,113.94,114.55,113.90,114.08,6997366
19-May-26,114.19,114.54,113.92,114.00,3390434
18-May-26,114.01,114.64,113.89,114.19,5502139
15-May-26,114.01,114.69,114.01,114.69,2545542
14-May-26,114.00,114.69,113.76,114.69,3930869
13-May-26,114.67,114.67,113.47,113.47,5146026
12-May-26,114.15,114.76,114.03,114.69,1903332
11-May-26,113.70,114.40,113.43,114.15,4489547
08-May-26,113.60,113.79,113.39,113.78,2693771
07-May-26,113.28,114.10,113.11,113.22,4539469
06-May-26,113.30,114.08,112.96,113.45,4786348
05-May-26,113.55,113.55,112.73,113.08,7217830
04-May-26,113.05,114.00,113.00,113.40,4821411
30-Apr-26,113.02,113.44,112.88,113.39,4254316
29-Apr-26,112.95,113.29,112.75,113.00,5030027
28-Apr-26,112.57,113.61,112.57,112.95,13722528
27-Apr-26,112.57,113.62,112.42,113.19,11531240
24-Apr-26,112.52,112.64,112.45,112.64,8434806
23-Apr-26,112.30,112.58,112.30,112.57,3172306
22-Apr-26,112.45,112.54,112.14,112.40,7444883
20-Apr-26,112.07,112.55,112.07,112.23,3737366
17-Apr-26,112.60,112.60,112.03,112.34,8248683
16-Apr-26,112.59,112.59,112.13,112.50,5073333
15-Apr-26,112.21,112.60,112.14,112.60,2682625
14-Apr-26,112.15,112.51,112.15,112.20,3407436
13-Apr-26,112.09,112.39,111.90,112.15,2338210
10-Apr-26,112.00,112.50,111.96,112.14,3378794
09-Apr-26,112.10,112.22,111.82,112.00,2961013
08-Apr-26,112.00,112.52,111.78,111.96,6368642
07-Apr-26,111.78,112.51,111.60,111.62,8612419
06-Apr-26,111.90,112.99,111.66,111.93,3955942
02-Apr-26,112.00,112.60,111.76,112.60,7045571
01-Apr-26,111.92,112.32,111.45,111.60,1128641
31-Mar-26,111.48,111.69,111.33,111.33,2733966
30-Mar-26,111.51,112.16,111.27,111.27,3352791
27-Mar-26,111.68,112.19,111.31,111.65,3653320
26-Mar-26,111.46,112.04,111.23,111.45,4882358
25-Mar-26,112.25,112.35,111.11,111.54,6335267
24-Mar-26,111.36,112.44,111.25,112.44,3916989
23-Mar-26,111.77,112.19,110.99,110.99,7881800
20-Mar-26,111.99,112.32,111.65,111.65,2891110
19-Mar-26,111.80,112.43,111.80,112.33,3838256
18-Mar-26,111.62,112.18,111.52,111.96,2168990
17-Mar-26,111.30,112.00,111.30,112.00,2553153
16-Mar-26,111.00,111.50,110.85,111.10,1870638
13-Mar-26,111.05,111.53,110.71,110.99,3599746
12-Mar-26,110.78,111.56,110.63,111.00,5755571
11-Mar-26,111.56,111.99,110.54,110.54,8559510
10-Mar-26,111.20,112.09,110.67,111.89,4349291
09-Mar-26,111.12,112.12,110.58,110.59,4952491
06-Mar-26,111.20,111.38,111.10,111.38,1831939
05-Mar-26,111.16,111.68,111.00,111.38,2121924
04-Mar-26,111.30,112.50,111.00,111.32,1842232
03-Mar-26,111.21,112.25,110.95,111.10,1397428
02-Mar-26,111.02,111.60,110.39,111.58,3090832
27-Feb-26,111.22,111.53,110.84,111.02,3004396
26-Feb-26,111.10,111.80,110.84,110.84,2381857
25-Feb-26,110.91,111.19,110.13,111.03,8824705
24-Feb-26,110.99,111.21,110.80,111.19,3093865
23-Feb-26,110.52,111.26,110.51,111.21,2359979
20-Feb-26,110.99,111.22,110.27,110.75,3682613
19-Feb-26,110.27,111.24,110.27,111.24,4896511
18-Feb-26,110.22,111.20,110.20,110.74,3456894

*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