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
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	0,49%	0,54	110,74	110,22	110,20	111,20	3M	595
13/02/2026	-0,26%	-0,29	110,20	111,20	110,20	111,22	6M	1.456
12/02/2026	-0,63%	-0,70	110,49	110,25	110,20	111,16	3M	620
11/02/2026	1,30%	1,43	111,19	110,21	109,79	111,22	4M	1.041
10/02/2026	-0,62%	-0,69	109,76	110,45	109,49	110,63	21M	7.810
09/02/2026	-0,27%	-0,30	110,45	110,60	110,41	110,74	2M	1.795
06/02/2026	0,36%	0,40	110,75	109,95	109,95	110,80	1M	652
05/02/2026	0,07%	0,08	110,35	110,27	109,82	110,58	5M	720
04/02/2026	0,06%	0,07	110,27	110,21	109,60	110,84	8M	1.221
03/02/2026	0,23%	0,25	110,20	110,00	110,00	110,70	3M	408
02/02/2026	0,11%	0,12	109,95	109,99	109,95	110,89	8M	1.822
30/01/2026	-0,26%	-0,29	109,83	109,66	109,63	111,29	6M	342
29/01/2026	1,06%	1,15	110,12	109,60	109,17	110,76	6M	1.968
28/01/2026	-1,07%	-1,18	108,97	109,99	108,97	110,23	10M	2.225
27/01/2026	-0,17%	-0,19	110,15	110,34	109,90	111,08	3M	2.819
26/01/2026	-0,50%	-0,56	110,34	109,55	109,55	111,45	3M	437
23/01/2026	0,27%	0,30	110,90	111,49	109,52	111,80	4M	571
22/01/2026	-0,19%	-0,21	110,60	110,77	110,50	111,77	3M	820
21/01/2026	1,34%	1,46	110,81	109,40	109,35	111,98	5M	1.191
20/01/2026	-0,05%	-0,05	109,35	109,95	109,35	110,00	6M	2.832
19/01/2026	-0,99%	-1,09	109,40	110,07	109,16	110,24	5M	3.217
16/01/2026	-0,60%	-0,67	110,49	111,15	109,42	111,15	4M	1.820
15/01/2026	1,79%	1,96	111,16	109,20	108,91	111,16	6M	2.204
14/01/2026	0,04%	0,04	109,20	108,95	108,94	109,44	52M	313
13/01/2026	0,02%	0,02	109,16	108,91	108,90	109,20	9M	4.004
12/01/2026	0,36%	0,39	109,14	108,75	108,68	109,14	3M	188
09/01/2026	-0,25%	-0,27	108,75	109,03	108,75	109,08	6M	145
08/01/2026	0,25%	0,27	109,02	108,75	108,75	109,02	5M	47
07/01/2026	0,53%	0,57	108,75	108,19	108,19	108,75	5M	129
06/01/2026	0,08%	0,09	108,18	108,15	108,15	108,68	5M	182
05/01/2026	-0,45%	-0,49	108,09	108,60	108,09	108,60	3M	109
02/01/2026	0,15%	0,16	108,58	108,58	108,03	108,58	2M	55
30/12/2025	0,10%	0,11	108,42	108,32	108,31	108,47	10M	73
29/12/2025	0,05%	0,05	108,31	108,22	108,22	114,31	14M	146
26/12/2025	0,01%	0,01	108,26	108,25	108,12	108,37	12M	2.623
23/12/2025	0,06%	0,06	108,25	108,21	107,93	108,25	45M	3.210
22/12/2025	0,06%	0,07	108,19	108,12	107,91	108,19	13M	48
19/12/2025	0,11%	0,12	108,12	108,00	108,00	108,15	10M	78
18/12/2025	0,04%	0,04	108,00	107,98	107,48	108,17	34M	676
17/12/2025	0,39%	0,42	107,96	107,51	107,42	108,02	6M	2.069
16/12/2025	0,12%	0,13	107,54	107,43	107,40	107,97	22M	5.786
15/12/2025	0,15%	0,16	107,41	107,31	107,30	107,48	5M	337
12/12/2025	-0,05%	-0,05	107,25	107,30	107,25	107,60	15M	645
11/12/2025	0,00%	0,00	107,30	107,21	107,20	107,60	3M	878
10/12/2025	0,16%	0,17	107,30	107,15	107,15	107,31	8M	3.782
09/12/2025	-0,07%	-0,07	107,13	107,13	107,13	107,20	4M	1.427
08/12/2025	0,18%	0,19	107,20	107,20	107,03	107,20	6M	1.458
05/12/2025	0,06%	0,06	107,01	106,97	106,97	107,14	3M	1.565
04/12/2025	0,07%	0,07	106,95	106,93	106,93	107,04	5M	1.989
03/12/2025	0,07%	0,07	106,88	106,87	106,86	107,03	6M	1.642
02/12/2025	0,06%	0,06	106,81	106,81	106,81	106,86	6M	83
01/12/2025	0,03%	0,03	106,75	106,77	106,75	106,81	56M	3.396
28/11/2025	-0,17%	-0,18	106,72	106,96	106,71	107,18	14M	1.153
27/11/2025	0,05%	0,05	106,90	106,82	106,78	106,90	7M	156
26/11/2025	0,20%	0,21	106,85	106,59	105,75	106,85	8M	133
25/11/2025	0,08%	0,09	106,64	106,55	105,75	106,69	15M	83
24/11/2025	-0,28%	-0,30	106,55	106,49	106,48	106,95	8M	196
21/11/2025	0,05%	0,05	106,85	106,80	106,44	106,89	4M	561
19/11/2025	0,45%	0,48	106,80	106,37	106,37	106,84	4M	232
18/11/2025	0,03%	0,03	106,32	106,32	106,32	106,48	24M	222
17/11/2025	0,07%	0,07	106,29	106,26	106,26	106,29	8M	761
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	-	-	106,05	106,05	106,05	106,35	5M	81

Date,Open,High,Low,Close,Volume
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
13-Feb-26,111.20,111.22,110.20,110.20,5844340
12-Feb-26,110.25,111.16,110.20,110.49,2596768
11-Feb-26,110.21,111.22,109.79,111.19,3940073
10-Feb-26,110.45,110.63,109.49,109.76,21052150
09-Feb-26,110.60,110.74,110.41,110.45,2189836
06-Feb-26,109.95,110.80,109.95,110.75,1422902
05-Feb-26,110.27,110.58,109.82,110.35,5391768
04-Feb-26,110.21,110.84,109.60,110.27,8248360
03-Feb-26,110.00,110.70,110.00,110.20,2515787
02-Feb-26,109.99,110.89,109.95,109.95,7947391
30-Jan-26,109.66,111.29,109.63,109.83,5876451
29-Jan-26,109.60,110.76,109.17,110.12,5610531
28-Jan-26,109.99,110.23,108.97,108.97,10412629
27-Jan-26,110.34,111.08,109.90,110.15,3457585
26-Jan-26,109.55,111.45,109.55,110.34,3395561
23-Jan-26,111.49,111.80,109.52,110.90,4305741
22-Jan-26,110.77,111.77,110.50,110.60,2679580
21-Jan-26,109.40,111.98,109.35,110.81,4911398
20-Jan-26,109.95,110.00,109.35,109.35,5814834
19-Jan-26,110.07,110.24,109.16,109.40,4544549
16-Jan-26,111.15,111.15,109.42,110.49,3573428
15-Jan-26,109.20,111.16,108.91,111.16,6163562
14-Jan-26,108.95,109.44,108.94,109.20,52032901
13-Jan-26,108.91,109.20,108.90,109.16,9303447
12-Jan-26,108.75,109.14,108.68,109.14,2728590
09-Jan-26,109.03,109.08,108.75,108.75,6315481
08-Jan-26,108.75,109.02,108.75,109.02,4622547
07-Jan-26,108.19,108.75,108.19,108.75,5405810
06-Jan-26,108.15,108.68,108.15,108.18,5203976
05-Jan-26,108.60,108.60,108.09,108.09,3193397
02-Jan-26,108.58,108.58,108.03,108.58,1557448
30-Dec-25,108.32,108.47,108.31,108.42,9624601
29-Dec-25,108.22,114.31,108.22,108.31,13694101
26-Dec-25,108.25,108.37,108.12,108.26,12324790
23-Dec-25,108.21,108.25,107.93,108.25,45363699
22-Dec-25,108.12,108.19,107.91,108.19,12553596
19-Dec-25,108.00,108.15,108.00,108.12,10388720
18-Dec-25,107.98,108.17,107.48,108.00,34166770
17-Dec-25,107.51,108.02,107.42,107.96,5948894
16-Dec-25,107.43,107.97,107.40,107.54,21922320
15-Dec-25,107.31,107.48,107.30,107.41,4667559
12-Dec-25,107.30,107.60,107.25,107.25,14638130
11-Dec-25,107.21,107.60,107.20,107.30,3294312
10-Dec-25,107.15,107.31,107.15,107.30,7778554
09-Dec-25,107.13,107.20,107.13,107.13,4158741
08-Dec-25,107.20,107.20,107.03,107.20,5554485
05-Dec-25,106.97,107.14,106.97,107.01,3418085
04-Dec-25,106.93,107.04,106.93,106.95,5178237
03-Dec-25,106.87,107.03,106.86,106.88,6229920
02-Dec-25,106.81,106.86,106.81,106.81,5732660
01-Dec-25,106.77,106.81,106.75,106.75,56193108
28-Nov-25,106.96,107.18,106.71,106.72,14396481
27-Nov-25,106.82,106.90,106.78,106.90,7497911
26-Nov-25,106.59,106.85,105.75,106.85,8135575
25-Nov-25,106.55,106.69,105.75,106.64,14982403
24-Nov-25,106.49,106.95,106.48,106.55,7915982
21-Nov-25,106.80,106.89,106.44,106.85,3559213
19-Nov-25,106.37,106.84,106.37,106.80,3501902
18-Nov-25,106.32,106.48,106.32,106.32,24342421
17-Nov-25,106.26,106.29,106.26,106.29,8126490
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

*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