Cotação atual, histórico e gráfico do papel: ISET11

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 ISET11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2025	-0,21%	-0,22	106,48	106,48	106,48	106,50	623K	4
27/11/2025	0,30%	0,32	106,70	106,93	106,70	106,93	204K	3
26/11/2025	0,06%	0,06	106,38	106,39	106,38	106,78	408K	7
25/11/2025	0,15%	0,16	106,32	106,32	106,32	106,32	325K	5
19/11/2025	0,06%	0,06	106,16	106,16	106,16	106,16	455K	5
18/11/2025	0,05%	0,05	106,10	106,10	106,10	106,10	2M	4
17/11/2025	0,06%	0,06	106,05	106,05	106,05	106,05	180K	2

14/11/2025	0,05%	0,05	105,99	105,99	105,99	106,00	319K	5
13/11/2025	0,05%	0,05	105,94	105,94	105,94	105,94	45K	2
12/11/2025	0,05%	0,05	105,89	105,90	105,89	105,90	138K	2
11/11/2025	0,06%	0,06	105,84	105,84	105,84	105,84	318K	3
10/11/2025	-0,43%	-0,46	105,78	105,79	105,78	105,79	260K	2
07/11/2025	0,54%	0,57	106,24	105,72	105,72	106,24	308K	3
06/11/2025	0,05%	0,05	105,67	105,67	105,67	105,67	377K	6
05/11/2025	0,06%	0,06	105,62	105,70	105,62	105,70	105K	5
04/11/2025	-0,42%	-0,44	105,56	106,00	105,56	106,00	595K	10
03/11/2025	0,51%	0,54	106,00	105,51	105,51	106,00	169K	5
31/10/2025	0,05%	0,05	105,46	105,46	105,46	105,46	21K	1
30/10/2025	0,07%	0,07	105,41	105,40	105,40	105,41	1M	5
29/10/2025	0,05%	0,05	105,34	105,34	105,34	105,34	36K	1
28/10/2025	0,05%	0,05	105,29	105,30	105,29	105,30	344K	6
27/10/2025	0,05%	0,05	105,24	105,24	105,24	105,24	489K	4
24/10/2025	0,06%	0,06	105,19	105,18	105,18	105,19	162K	8
23/10/2025	0,05%	0,05	105,13	105,13	105,13	105,15	345K	5
22/10/2025	0,06%	0,06	105,08	105,08	105,08	105,08	11K	1
21/10/2025	0,05%	0,05	105,02	105,02	105,02	105,02	30K	1
20/10/2025	0,06%	0,06	104,97	104,97	104,97	104,98	370K	25
17/10/2025	0,05%	0,05	104,91	104,91	104,91	104,91	640K	4
16/10/2025	0,05%	0,05	104,86	104,86	104,86	104,86	315K	1
15/10/2025	0,01%	0,01	104,81	104,81	104,81	104,81	47K	2
14/10/2025	0,10%	0,10	104,80	104,75	104,75	104,80	698K	4
13/10/2025	0,05%	0,05	104,70	104,75	104,70	104,75	923K	6
10/10/2025	0,06%	0,06	104,65	104,65	104,65	104,65	97K	2
09/10/2025	0,05%	0,05	104,59	104,59	104,59	104,59	282K	2
08/10/2025	0,05%	0,05	104,54	104,54	104,54	104,54	63K	1
07/10/2025	0,06%	0,06	104,49	104,49	104,49	104,49	240K	11
06/10/2025	0,05%	0,05	104,43	104,43	104,43	104,43	614K	8
03/10/2025	0,06%	0,06	104,38	104,39	104,38	104,39	447K	3
02/10/2025	0,05%	0,05	104,32	104,32	104,32	104,32	129K	3
01/10/2025	0,05%	0,05	104,27	104,27	104,27	104,27	62K	2
30/09/2025	0,06%	0,06	104,22	104,22	104,22	104,23	764K	8
29/09/2025	0,04%	0,04	104,16	104,16	104,16	104,16	1M	6
26/09/2025	0,06%	0,06	104,12	104,11	104,11	104,12	113K	2
25/09/2025	0,06%	0,06	104,06	104,06	104,06	104,06	52K	1
24/09/2025	0,05%	0,05	104,00	104,00	104,00	104,00	246K	5
23/09/2025	0,05%	0,05	103,95	103,95	103,95	103,96	227K	5
22/09/2025	0,05%	0,05	103,90	103,90	103,90	103,90	314K	2
19/09/2025	0,06%	0,06	103,85	103,85	103,85	103,85	83K	4
18/09/2025	0,05%	0,05	103,79	103,80	103,79	103,80	213K	4
17/09/2025	0,05%	0,05	103,74	103,74	103,74	103,77	911K	5
16/09/2025	0,06%	0,06	103,69	103,69	103,69	103,69	327K	4
15/09/2025	0,10%	0,10	103,63	103,63	103,63	103,80	62K	5
11/09/2025	0,06%	0,06	103,53	103,53	103,53	103,53	227K	4
10/09/2025	0,05%	0,05	103,47	103,47	103,47	103,47	233K	2
09/09/2025	0,05%	0,05	103,42	103,50	103,42	103,89	88K	3
08/09/2025	0,06%	0,06	103,37	103,37	103,37	103,37	8K	2
05/09/2025	0,05%	0,05	103,31	103,31	103,31	103,31	96K	2
04/09/2025	0,05%	0,05	103,26	103,26	103,26	103,26	155K	2
03/09/2025	0,06%	0,06	103,21	103,23	103,21	103,23	1M	3
02/09/2025	0,05%	0,05	103,15	103,15	103,15	103,15	1M	6
01/09/2025	-0,29%	-0,30	103,10	103,12	103,10	103,12	103K	2
29/08/2025	0,13%	0,13	103,40	103,40	103,40	103,53	141K	15
28/08/2025	0,00%	0,00	103,27	103,25	103,25	103,27	17K	7
27/08/2025	0,00%	0,00	103,27	103,27	102,94	103,27	377K	4
26/08/2025	0,42%	0,43	103,27	102,89	102,89	103,27	814K	4
25/08/2025	-0,42%	-0,43	102,84	103,27	102,84	103,27	1M	9
22/08/2025	0,53%	0,54	103,27	102,79	102,79	103,27	21K	2
21/08/2025	0,05%	0,05	102,73	102,73	102,73	102,73	565K	3
20/08/2025	0,05%	0,05	102,68	102,68	102,68	102,68	149K	1
19/08/2025	0,05%	0,05	102,63	102,63	102,63	102,63	513K	1
18/08/2025	0,06%	0,06	102,58	102,58	102,58	102,90	477K	4
15/08/2025	0,05%	0,05	102,52	102,52	102,52	102,52	582K	2
14/08/2025	0,05%	0,05	102,47	102,47	102,47	102,47	3M	3
13/08/2025	0,05%	0,05	102,42	102,42	102,42	102,42	307K	1
12/08/2025	0,06%	0,06	102,37	102,37	102,37	102,37	102K	1
11/08/2025	0,05%	0,05	102,31	102,31	102,31	102,31	1M	5
08/08/2025	0,05%	0,05	102,26	102,26	102,26	102,26	31K	1
07/08/2025	0,05%	0,05	102,21	102,21	102,21	102,21	359K	4
06/08/2025	0,06%	0,06	102,16	102,16	102,16	102,16	954K	6
05/08/2025	-0,42%	-0,43	102,10	102,52	102,10	102,52	305K	3
04/08/2025	0,52%	0,53	102,53	102,05	102,05	102,53	132K	5
01/08/2025	0,05%	0,05	102,00	102,00	102,00	102,00	212K	3
31/07/2025	0,06%	0,06	101,95	101,95	101,95	101,95	2M	7
30/07/2025	-0,42%	-0,43	101,89	101,89	101,89	102,37	335K	4
29/07/2025	0,52%	0,53	102,32	101,84	101,84	102,32	118K	2
28/07/2025	0,05%	0,05	101,79	101,79	101,79	101,80	310K	4
25/07/2025	0,04%	0,04	101,74	101,74	101,74	101,74	2M	4
24/07/2025	0,07%	0,07	101,70	101,69	101,69	101,70	397K	4
23/07/2025	0,04%	0,04	101,63	101,63	101,63	101,63	51K	2
22/07/2025	0,05%	0,05	101,59	101,59	101,59	101,59	20K	1
21/07/2025	0,06%	0,06	101,54	101,78	101,53	101,78	70K	3
18/07/2025	0,06%	0,06	101,48	101,48	101,48	101,48	163K	2
17/07/2025	0,05%	0,05	101,42	101,42	101,42	101,42	913K	3
16/07/2025	-0,08%	-0,08	101,37	101,45	101,37	101,45	1M	3
15/07/2025	0,18%	0,18	101,45	101,61	101,45	101,61	5K	4
14/07/2025	0,05%	0,05	101,27	101,27	101,27	101,27	21K	3
11/07/2025	0,16%	0,16	101,22	101,22	101,22	101,22	2M	3
08/07/2025	-0,43%	-0,44	101,06	101,50	101,06	101,50	991K	4
07/07/2025	0,53%	0,54	101,50	102,00	101,50	102,00	50K	3
04/07/2025	0,05%	0,05	100,96	100,96	100,96	100,96	16K	1
03/07/2025	-2,57%	-2,66	100,91	100,91	100,91	100,91	61K	1
02/07/2025	0,10%	0,10	103,57	101,50	101,50	103,84	585K	6
23/06/2025	3,07%	3,08	103,47	103,47	103,47	103,47	206	2
18/06/2025	-	-	100,39	100,39	100,39	100,39	487K	2

Date,Open,High,Low,Close,Volume
28-Nov-25,106.48,106.50,106.48,106.48,623443
27-Nov-25,106.93,106.93,106.70,106.70,203805
26-Nov-25,106.39,106.78,106.38,106.38,408291
25-Nov-25,106.32,106.32,106.32,106.32,325126
19-Nov-25,106.16,106.16,106.16,106.16,454577
18-Nov-25,106.10,106.10,106.10,106.10,1613250
17-Nov-25,106.05,106.05,106.05,106.05,179754
14-Nov-25,105.99,106.00,105.99,105.99,318818
13-Nov-25,105.94,105.94,105.94,105.94,45236
12-Nov-25,105.90,105.90,105.89,105.89,137662
11-Nov-25,105.84,105.84,105.84,105.84,317520
10-Nov-25,105.79,105.79,105.78,105.78,259920
07-Nov-25,105.72,106.24,105.72,106.24,307801
06-Nov-25,105.67,105.67,105.67,105.67,376713
05-Nov-25,105.70,105.70,105.62,105.62,104576
04-Nov-25,106.00,106.00,105.56,105.56,595327
03-Nov-25,105.51,106.00,105.51,106.00,169054
31-Oct-25,105.46,105.46,105.46,105.46,21092
30-Oct-25,105.40,105.41,105.40,105.41,1058641
29-Oct-25,105.34,105.34,105.34,105.34,36447
28-Oct-25,105.30,105.30,105.29,105.29,343666
27-Oct-25,105.24,105.24,105.24,105.24,488524
24-Oct-25,105.18,105.19,105.18,105.19,161774
23-Oct-25,105.13,105.15,105.13,105.13,344621
22-Oct-25,105.08,105.08,105.08,105.08,10508
21-Oct-25,105.02,105.02,105.02,105.02,30455
20-Oct-25,104.97,104.98,104.97,104.97,369819
17-Oct-25,104.91,104.91,104.91,104.91,640265
16-Oct-25,104.86,104.86,104.86,104.86,314580
15-Oct-25,104.81,104.81,104.81,104.81,46535
14-Oct-25,104.75,104.80,104.75,104.80,698457
13-Oct-25,104.75,104.75,104.70,104.70,923407
10-Oct-25,104.65,104.65,104.65,104.65,97324
09-Oct-25,104.59,104.59,104.59,104.59,282393
08-Oct-25,104.54,104.54,104.54,104.54,62724
07-Oct-25,104.49,104.49,104.49,104.49,239804
06-Oct-25,104.43,104.43,104.43,104.43,613630
03-Oct-25,104.39,104.39,104.38,104.38,447168
02-Oct-25,104.32,104.32,104.32,104.32,129356
01-Oct-25,104.27,104.27,104.27,104.27,61727
30-Sep-25,104.22,104.23,104.22,104.22,764247
29-Sep-25,104.16,104.16,104.16,104.16,1434387
26-Sep-25,104.11,104.12,104.11,104.12,112855
25-Sep-25,104.06,104.06,104.06,104.06,51925
24-Sep-25,104.00,104.00,104.00,104.00,246480
23-Sep-25,103.95,103.96,103.95,103.95,226507
22-Sep-25,103.90,103.90,103.90,103.90,313778
19-Sep-25,103.85,103.85,103.85,103.85,82664
18-Sep-25,103.80,103.80,103.79,103.79,212785
17-Sep-25,103.74,103.77,103.74,103.74,910872
16-Sep-25,103.69,103.69,103.69,103.69,327047
15-Sep-25,103.63,103.80,103.63,103.63,62074
11-Sep-25,103.53,103.53,103.53,103.53,226627
10-Sep-25,103.47,103.47,103.47,103.47,232807
09-Sep-25,103.50,103.89,103.42,103.42,87655
08-Sep-25,103.37,103.37,103.37,103.37,7959
05-Sep-25,103.31,103.31,103.31,103.31,96078
04-Sep-25,103.26,103.26,103.26,103.26,154890
03-Sep-25,103.23,103.23,103.21,103.21,1244712
02-Sep-25,103.15,103.15,103.15,103.15,1446369
01-Sep-25,103.12,103.12,103.10,103.10,103100
29-Aug-25,103.40,103.53,103.40,103.40,140520
28-Aug-25,103.25,103.27,103.25,103.27,17244
27-Aug-25,103.27,103.27,102.94,103.27,377482
26-Aug-25,102.89,103.27,102.89,103.27,813656
25-Aug-25,103.27,103.27,102.84,102.84,1137823
22-Aug-25,102.79,103.27,102.79,103.27,20661
21-Aug-25,102.73,102.73,102.73,102.73,565015
20-Aug-25,102.68,102.68,102.68,102.68,148886
19-Aug-25,102.63,102.63,102.63,102.63,513150
18-Aug-25,102.58,102.90,102.58,102.58,476998
15-Aug-25,102.52,102.52,102.52,102.52,582313
14-Aug-25,102.47,102.47,102.47,102.47,3074817
13-Aug-25,102.42,102.42,102.42,102.42,307260
12-Aug-25,102.37,102.37,102.37,102.37,102370
11-Aug-25,102.31,102.31,102.31,102.31,1317138
08-Aug-25,102.26,102.26,102.26,102.26,30678
07-Aug-25,102.21,102.21,102.21,102.21,359165
06-Aug-25,102.16,102.16,102.16,102.16,953970
05-Aug-25,102.52,102.52,102.10,102.10,304591
04-Aug-25,102.05,102.53,102.05,102.53,131747
01-Aug-25,102.00,102.00,102.00,102.00,211854
31-Jul-25,101.95,101.95,101.95,101.95,2436605
30-Jul-25,101.89,102.37,101.89,101.89,335279
29-Jul-25,101.84,102.32,101.84,102.32,118339
28-Jul-25,101.79,101.80,101.79,101.79,310464
25-Jul-25,101.74,101.74,101.74,101.74,2121075
24-Jul-25,101.69,101.70,101.69,101.70,396593
23-Jul-25,101.63,101.63,101.63,101.63,51018
22-Jul-25,101.59,101.59,101.59,101.59,20318
21-Jul-25,101.78,101.78,101.53,101.54,70464
18-Jul-25,101.48,101.48,101.48,101.48,162875
17-Jul-25,101.42,101.42,101.42,101.42,912780
16-Jul-25,101.45,101.45,101.37,101.37,1330075
15-Jul-25,101.61,101.61,101.45,101.45,5075
14-Jul-25,101.27,101.27,101.27,101.27,21367
11-Jul-25,101.22,101.22,101.22,101.22,1670130
08-Jul-25,101.50,101.50,101.06,101.06,990935
07-Jul-25,102.00,102.00,101.50,101.50,50446
04-Jul-25,100.96,100.96,100.96,100.96,16052
03-Jul-25,100.91,100.91,100.91,100.91,60546
02-Jul-25,101.50,103.84,101.50,103.57,584863
23-Jun-25,103.47,103.47,103.47,103.47,206
18-Jun-25,100.39,100.39,100.39,100.39,486891

*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: ISET11