ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: ISEN11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
09/10/20260,28%0,34119,80119,56119,56120,132M1.398
08/10/2026-0,41%-0,49119,46119,94119,46120,173M1.573
07/10/20260,90%1,07119,95119,26118,91120,163M1.091
06/10/2026-0,18%-0,21118,88119,52118,68119,9110M1.369
05/10/2026-0,57%-0,68119,09120,00118,58120,0011M2.546
02/10/20260,06%0,07119,77119,64119,61120,152M159
01/10/20260,58%0,69119,70119,61119,55120,003M530
30/09/2026-0,94%-1,13119,01120,05118,86120,2630M215
29/09/20260,05%0,06120,14120,08119,23120,26485K49
28/09/20260,18%0,22120,08120,03120,02120,264M224
25/09/2026-0,12%-0,14119,86120,01119,86120,251M184
24/09/20260,03%0,03120,00119,81119,81120,263M1.351
23/09/20260,10%0,12119,97119,85119,66119,977M2.401
22/09/20260,13%0,15119,85119,80119,75119,882M290
21/09/20260,12%0,14119,70119,63119,63119,902M577
18/09/2026-0,04%-0,05119,56119,25119,25119,811M429
17/09/20260,22%0,26119,61119,51119,30119,704M221
16/09/20260,25%0,30119,35119,45119,35119,762M215
15/09/20260,02%0,02119,05119,05119,02119,282M65
14/09/20260,08%0,09119,03118,88118,88119,242M176
11/09/20260,04%0,05118,94119,05118,94119,132M139
10/09/20260,03%0,03118,89119,02118,87119,225M345
09/09/20260,11%0,13118,86118,82118,82119,182M729
08/09/2026-0,06%-0,07118,73118,79118,72119,258M591
04/09/20260,10%0,12118,80118,67118,22118,804M747
03/09/20260,08%0,10118,68118,22117,96118,853M554
02/09/20260,45%0,53118,58118,05118,05118,884M605
01/09/20260,19%0,22118,05118,00117,39118,566M1.049
31/08/20260,09%0,11117,83117,72117,72118,202M92
28/08/2026-0,15%-0,18117,72117,90117,60118,503M220
27/08/2026-0,42%-0,50117,90118,40117,90118,583M89
26/08/20260,09%0,11118,40118,20118,02118,402M431
25/08/2026-0,18%-0,21118,29118,00117,01118,466M2.073
24/08/20261,00%1,17118,50117,90117,36118,593M1.830
21/08/2026-1,05%-1,25117,33118,40117,33118,405M355
20/08/20260,58%0,68118,58118,02117,77118,604M425
19/08/2026-0,04%-0,05117,90118,37117,71118,372M1.779
18/08/2026-0,21%-0,25117,95117,94117,81118,363M1.957
17/08/20260,03%0,03118,20118,16117,65118,744M1.582
14/08/2026-0,30%-0,35118,17118,20117,85118,202M56
13/08/20260,44%0,52118,52117,94117,66118,522M228
12/08/20260,00%0,00118,00118,00117,90118,196M3.467
11/08/20260,13%0,15118,00117,99117,58118,051M184
10/08/2026-0,01%-0,01117,85117,36117,36117,861M1.128
07/08/20260,05%0,06117,86117,77117,25118,027M1.532
06/08/2026-0,03%-0,04117,80117,66117,31118,149M1.436
05/08/20260,48%0,56117,84117,90117,30117,951M396
04/08/2026-0,29%-0,34117,28117,92116,90118,044M1.115
03/08/2026-0,62%-0,73117,62118,33117,61118,894M2.093
31/07/20260,32%0,38118,35117,72117,72118,473M2.108
30/07/2026-0,21%-0,25117,97118,36117,60118,373M362
29/07/20260,39%0,46118,22118,01117,78118,336M1.481
28/07/2026-0,21%-0,25117,76118,01117,63118,132M530
27/07/2026-0,23%-0,27118,01118,27117,40118,4810M2.897
24/07/20260,24%0,28118,28117,74117,74118,285M417
23/07/20260,28%0,33118,00117,56117,56118,062M150
22/07/2026-0,22%-0,26117,67117,68117,58118,004M573
21/07/20261,58%1,83117,93117,35116,64117,936M1.126
20/07/2026-1,93%-2,29116,10117,80116,05117,9315M2.360
17/07/2026-0,01%-0,01118,39117,90117,57118,402M870
16/07/20260,75%0,88118,40118,00117,25118,663M1.791
15/07/20260,23%0,27117,52117,00117,00118,992M433
14/07/2026-0,17%-0,20117,25117,26117,25117,684M466
13/07/20260,17%0,20117,45117,26117,26117,654M391
10/07/20260,02%0,02117,25117,23117,21117,502M2.712
09/07/20260,80%0,93117,23116,88116,65117,27960K865
08/07/2026-0,77%-0,90116,30116,96115,90117,6012M3.387
07/07/2026-0,17%-0,20117,20117,00116,95117,341M854
06/07/20260,63%0,74117,40116,80116,41117,483M946
03/07/2026-0,27%-0,32116,66116,84116,52117,25956K996
02/07/20260,84%0,98116,98116,39116,39117,502M853
01/07/2026-0,74%-0,86116,00116,50116,00116,924M1.157
30/06/2026-0,29%-0,34116,86116,77116,30117,104M968
29/06/20260,88%1,02117,20116,18116,17117,554M1.214
26/06/2026-0,15%-0,17116,18116,35116,18116,892M1.047
25/06/20260,04%0,05116,35116,65116,35116,801M735
24/06/2026-0,09%-0,10116,30116,50116,30116,671M136
23/06/20260,26%0,30116,40116,39116,00117,223M1.733
22/06/2026-0,09%-0,10116,10116,20115,98116,492M1.228
19/06/20260,14%0,16116,20116,19115,68116,484M2.963
18/06/20260,34%0,39116,04115,86115,83116,29965K766
17/06/2026-0,13%-0,15115,65115,92115,65116,742M293
16/06/20260,30%0,35115,80115,31115,31116,051M120
15/06/2026-0,31%-0,36115,45116,00115,05117,6312M4.319
12/06/20260,16%0,18115,81115,67115,22117,003M770
11/06/20260,68%0,78115,63114,97114,97115,66977K672
10/06/2026-0,79%-0,92114,85115,58114,85115,828M1.156
09/06/20260,10%0,12115,77115,64115,06115,885M283
08/06/20260,34%0,39115,65115,44115,26115,862M713
05/06/20260,01%0,01115,26115,25115,17115,972M2.027
03/06/20260,04%0,05115,25115,20114,96115,692M1.230
02/06/20260,03%0,04115,20115,63115,05115,632M390
01/06/20260,02%0,02115,16114,75114,75115,972M1.751
29/05/20260,43%0,49115,14114,90114,66115,142M154
28/05/20260,58%0,66114,65114,35114,35115,165M2.889
27/05/2026-0,58%-0,66113,99114,43113,99114,835M2.422
26/05/20260,00%0,00114,65114,40114,20114,788M2.279
25/05/2026-0,03%-0,04114,65114,10113,94114,835M1.005
22/05/20260,26%0,30114,69114,22113,71114,693M528
21/05/20260,27%0,31114,39114,08114,08114,694M231
20/05/20260,07%0,08114,08113,94113,90114,557M2.970
19/05/2026-0,17%-0,19114,00114,19113,92114,543M1.676
18/05/2026-0,44%-0,50114,19114,01113,89114,646M1.597
15/05/20260,00%0,00114,69114,01114,01114,693M425
14/05/20261,08%1,22114,69114,00113,76114,694M1.355
13/05/2026-1,06%-1,22113,47114,67113,47114,675M754
12/05/20260,47%0,54114,69114,15114,03114,762M241
11/05/20260,33%0,37114,15113,70113,43114,404M639
08/05/20260,49%0,56113,78113,60113,39113,793M1.005
07/05/2026-0,20%-0,23113,22113,28113,11114,105M310
06/05/20260,33%0,37113,45113,30112,96114,085M2.816
05/05/2026-0,28%-0,32113,08113,55112,73113,557M695
04/05/20260,01%0,01113,40113,05113,00114,005M369
30/04/20260,35%0,39113,39113,02112,88113,444M893
29/04/20260,04%0,05113,00112,95112,75113,295M609
28/04/2026-0,21%-0,24112,95112,57112,57113,6114M4.139
27/04/20260,49%0,55113,19112,57112,42113,6212M3.680
24/04/20260,06%0,07112,64112,52112,45112,648M441
23/04/20260,15%0,17112,57112,30112,30112,583M706
22/04/20260,15%0,17112,40112,45112,14112,547M328
20/04/2026-0,10%-0,11112,23112,07112,07112,554M2.425
17/04/2026-0,14%-0,16112,34112,60112,03112,608M2.295
16/04/2026-0,09%-0,10112,50112,59112,13112,595M621
15/04/20260,36%0,40112,60112,21112,14112,603M182
14/04/20260,04%0,05112,20112,15112,15112,513M704
13/04/20260,01%0,01112,15112,09111,90112,392M297
10/04/20260,12%0,14112,14112,00111,96112,503M699
09/04/20260,04%0,04112,00112,10111,82112,223M360
08/04/20260,30%0,34111,96112,00111,78112,526M879
07/04/2026-0,28%-0,31111,62111,78111,60112,519M1.295
06/04/2026-0,60%-0,67111,93111,90111,66112,994M1.140
02/04/20260,90%1,00112,60112,00111,76112,607M3.236
01/04/20260,24%0,27111,60111,92111,45112,321M329
31/03/2026--111,33111,48111,33111,693M71


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar