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
27/10/2026	0,08%	0,10	119,40	119,19	119,19	119,56	542K	51
26/10/2026	-0,09%	-0,11	119,30	119,13	119,13	119,50	620K	121
23/10/2026	-0,08%	-0,10	119,41	119,82	119,41	119,82	25K	54
22/10/2026	-0,81%	-0,98	119,51	119,78	119,51	119,78	22K	29
21/10/2026	1,33%	1,58	120,49	119,01	118,97	120,49	2M	372
20/10/2026	-0,22%	-0,26	118,91	119,90	118,91	119,90	108K	7
19/10/2026	0,05%	0,06	119,17	118,85	118,85	120,46	2M	4.660
16/10/2026	0,24%	0,29	119,11	119,21	119,03	119,21	1K	7
15/10/2026	-0,31%	-0,37	118,82	118,75	118,75	119,48	170K	24
14/10/2026	0,46%	0,54	119,19	120,23	118,71	120,23	105K	10
13/10/2026	-0,44%	-0,52	118,65	118,62	118,62	118,65	632K	14
09/10/2026	0,08%	0,10	119,17	118,56	118,56	119,17	678K	21
08/10/2026	0,14%	0,17	119,07	118,51	118,51	119,07	434K	6
07/10/2026	0,00%	0,00	118,90	118,50	118,50	118,90	104K	10
06/10/2026	-0,50%	-0,60	118,90	119,10	118,90	119,15	681K	17
05/10/2026	0,52%	0,62	119,50	118,88	118,88	119,50	360K	9
02/10/2026	0,17%	0,20	118,88	118,29	118,29	118,89	1M	107
01/10/2026	-0,20%	-0,24	118,68	118,68	118,24	118,68	1M	21
30/09/2026	0,03%	0,04	118,92	118,92	118,92	118,92	155K	4
29/09/2026	-0,18%	-0,21	118,88	118,88	118,88	118,88	31K	1
28/09/2026	-0,96%	-1,15	119,09	119,08	119,08	119,16	1M	11
25/09/2026	1,07%	1,27	120,24	119,02	119,02	120,24	167K	44
24/09/2026	0,05%	0,06	118,97	118,98	118,97	118,98	291K	165
23/09/2026	0,26%	0,31	118,91	118,91	118,91	118,91	48K	1
22/09/2026	-1,08%	-1,29	118,60	118,60	118,60	118,60	59K	1
21/09/2026	1,10%	1,30	119,89	118,70	118,70	119,89	159K	39
18/09/2026	-0,01%	-0,01	118,59	118,59	118,59	118,59	13K	12
17/09/2026	0,19%	0,23	118,60	118,44	118,43	118,60	60K	3
16/09/2026	0,23%	0,27	118,37	118,37	118,37	118,37	76K	1
15/09/2026	0,03%	0,03	118,10	118,10	118,10	118,10	154K	5
14/09/2026	-0,01%	-0,01	118,07	118,07	118,07	118,07	148K	5
11/09/2026	0,06%	0,07	118,08	118,07	118,07	120,37	103K	7
10/09/2026	0,05%	0,06	118,01	118,01	118,01	118,01	100K	86
09/09/2026	-0,55%	-0,65	117,95	117,95	117,95	117,95	87K	60
08/09/2026	0,03%	0,03	118,60	117,83	117,83	118,60	44K	11
03/09/2026	0,82%	0,97	118,57	117,25	117,25	118,57	69K	4
02/09/2026	0,03%	0,03	117,60	117,58	117,58	117,60	38K	2
01/09/2026	-0,01%	-0,01	117,57	117,52	117,52	117,57	155K	20
31/08/2026	0,15%	0,18	117,58	117,06	117,00	117,58	397K	14
28/08/2026	0,00%	0,00	117,40	117,40	117,40	117,40	24K	1
27/08/2026	0,10%	0,12	117,40	117,40	117,40	117,40	35K	1
25/08/2026	0,05%	0,06	117,28	117,22	117,22	117,28	50K	3
24/08/2026	-0,55%	-0,65	117,22	117,22	117,22	117,22	9K	1
21/08/2026	0,00%	0,00	117,87	117,87	117,87	117,87	2K	1
19/08/2026	0,88%	1,03	117,87	117,87	117,87	117,87	141K	4
18/08/2026	-0,03%	-0,04	116,84	116,85	116,84	117,48	863K	18
17/08/2026	0,09%	0,11	116,88	116,85	116,85	117,10	542K	14
14/08/2026	-0,06%	-0,07	116,77	116,84	116,76	116,84	238K	15
13/08/2026	-0,05%	-0,06	116,84	116,83	116,83	116,84	61K	7
11/08/2026	0,44%	0,51	116,90	117,73	116,90	117,73	119K	7
10/08/2026	-0,56%	-0,65	116,39	116,39	116,39	116,39	317K	6
07/08/2026	0,44%	0,51	117,04	116,45	116,45	117,04	2M	5
06/08/2026	-0,12%	-0,14	116,53	116,67	116,53	116,67	190K	2
05/08/2026	0,05%	0,06	116,67	115,99	115,99	116,67	88K	3
04/08/2026	-0,04%	-0,05	116,61	117,00	116,03	117,00	3M	26
03/08/2026	0,08%	0,09	116,66	116,64	116,64	116,66	300K	11
31/07/2026	0,02%	0,02	116,57	116,58	116,57	116,58	276K	16
30/07/2026	-0,02%	-0,02	116,55	116,52	116,52	116,55	94K	7
29/07/2026	0,09%	0,11	116,57	116,57	116,49	116,57	45K	6
28/07/2026	0,09%	0,10	116,46	116,46	116,46	116,46	147K	7
27/07/2026	-0,46%	-0,54	116,36	116,36	116,36	116,36	186K	11
24/07/2026	0,52%	0,60	116,90	116,30	116,30	116,90	24K	3
23/07/2026	0,10%	0,12	116,30	116,24	116,24	116,50	327K	13
22/07/2026	0,11%	0,13	116,18	116,29	116,18	116,50	228K	12
21/07/2026	-0,02%	-0,02	116,05	116,13	116,05	116,20	787K	14
20/07/2026	-0,07%	-0,08	116,07	116,15	116,07	116,15	12K	2
17/07/2026	0,13%	0,15	116,15	116,01	116,01	116,15	59K	4
16/07/2026	0,02%	0,02	116,00	116,00	116,00	116,00	27K	1
15/07/2026	0,12%	0,14	115,98	115,89	115,89	117,54	8K	7
14/07/2026	0,01%	0,01	115,84	115,85	115,84	115,85	30K	3
13/07/2026	0,03%	0,03	115,83	115,86	115,83	116,00	102K	7
10/07/2026	-0,34%	-0,40	115,80	116,79	115,80	116,80	808K	17
09/07/2026	-0,02%	-0,02	116,20	116,20	116,20	116,20	128K	2
08/07/2026	0,03%	0,04	116,22	116,18	115,64	116,23	416K	11
07/07/2026	0,57%	0,66	116,18	115,52	115,23	117,00	632K	13
03/07/2026	0,06%	0,07	115,52	115,52	115,52	115,52	1M	104
02/07/2026	0,37%	0,42	115,45	115,46	115,45	115,46	88K	9
01/07/2026	0,10%	0,12	115,03	116,14	115,03	116,14	334K	32
30/06/2026	0,24%	0,28	114,91	114,65	114,65	114,91	356K	22
29/06/2026	-1,31%	-1,52	114,63	115,01	114,63	115,01	304K	21
26/06/2026	1,00%	1,15	116,15	115,00	114,96	116,15	467K	1.115
25/06/2026	-0,29%	-0,34	115,00	115,00	115,00	115,00	11K	2
24/06/2026	0,95%	1,09	115,34	115,01	115,01	115,34	605K	11
23/06/2026	-0,65%	-0,75	114,25	114,66	114,25	115,61	3M	140
22/06/2026	0,34%	0,39	115,00	115,00	115,00	115,00	72K	6
19/06/2026	-0,34%	-0,39	114,61	114,61	114,61	114,61	29K	3
18/06/2026	-0,24%	-0,28	115,00	114,51	114,51	115,00	1M	89
15/06/2026	0,95%	1,08	115,28	114,04	114,04	115,28	313K	4
12/06/2026	-1,99%	-2,32	114,20	114,04	114,04	114,20	168K	12
11/06/2026	2,19%	2,50	116,52	116,52	116,52	116,52	30K	2
10/06/2026	-0,02%	-0,02	114,02	114,04	114,01	116,27	662K	50
08/06/2026	0,00%	0,00	114,04	114,11	114,01	115,00	1M	14
05/06/2026	0,06%	0,07	114,04	113,97	113,97	115,00	60K	3
03/06/2026	-0,03%	-0,03	113,97	114,03	113,97	116,15	716K	23
02/06/2026	-1,82%	-2,11	114,00	114,00	113,80	114,00	309K	4
01/06/2026	0,00%	0,00	116,11	116,11	116,11	116,11	20K	1
28/05/2026	2,43%	2,76	116,11	116,11	116,11	116,11	15K	1
27/05/2026	-0,10%	-0,11	113,35	113,35	113,35	113,40	185K	8
26/05/2026	0,12%	0,14	113,46	113,74	113,33	113,74	2M	94
25/05/2026	-0,09%	-0,10	113,32	113,25	113,25	114,00	755K	11
22/05/2026	0,13%	0,15	113,42	113,72	113,41	114,01	293K	12
21/05/2026	0,01%	0,01	113,27	113,66	113,27	113,66	81K	6
20/05/2026	0,21%	0,24	113,26	113,01	113,01	113,61	460K	43
19/05/2026	0,00%	0,00	113,02	113,00	113,00	113,02	62K	6
18/05/2026	-1,72%	-1,98	113,02	113,00	112,84	114,99	2M	20
14/05/2026	1,86%	2,10	115,00	114,77	114,76	115,54	566K	17
13/05/2026	0,24%	0,27	112,90	112,68	112,68	114,78	425K	7
12/05/2026	-0,21%	-0,24	112,63	112,85	112,62	112,85	1M	156
11/05/2026	-0,17%	-0,19	112,87	112,73	112,73	114,70	992K	423
08/05/2026	0,13%	0,15	113,06	112,67	112,54	113,06	2M	409
07/05/2026	0,45%	0,51	112,91	112,45	112,45	112,92	4M	567
06/05/2026	-0,35%	-0,39	112,40	112,41	112,40	112,56	781K	8
05/05/2026	0,45%	0,51	112,79	112,51	112,51	112,79	814K	344
04/05/2026	-0,20%	-0,22	112,28	112,40	112,28	112,46	348K	16
30/04/2026	0,18%	0,20	112,50	112,40	112,23	112,50	899K	247
29/04/2026	0,16%	0,18	112,30	112,42	112,17	112,42	585K	21
28/04/2026	0,04%	0,05	112,12	112,13	112,12	112,28	790K	50
27/04/2026	-2,38%	-2,73	112,07	112,15	112,06	112,23	236K	12
24/04/2026	2,55%	2,85	114,80	112,20	112,00	114,80	588K	55
23/04/2026	0,04%	0,05	111,95	111,96	111,95	111,96	154K	6
22/04/2026	0,05%	0,06	111,90	111,89	111,89	112,06	62K	8
20/04/2026	-1,77%	-2,02	111,84	112,00	111,84	112,00	599K	7
17/04/2026	0,32%	0,36	113,86	112,08	112,00	113,86	60K	26
16/04/2026	1,62%	1,81	113,50	112,08	112,08	113,56	2M	1.835
15/04/2026	0,06%	0,07	111,69	111,83	111,67	111,83	482K	11
14/04/2026	-0,26%	-0,29	111,62	111,91	111,62	111,97	251K	6
13/04/2026	0,13%	0,14	111,91	111,91	111,91	111,91	425K	37
10/04/2026	0,14%	0,16	111,77	111,77	111,77	111,85	76K	10
09/04/2026	-0,12%	-0,13	111,61	111,61	111,61	111,61	110K	6
08/04/2026	0,15%	0,17	111,74	111,57	111,57	111,74	126K	11
07/04/2026	0,00%	0,00	111,57	111,57	111,57	111,63	179K	19
06/04/2026	0,00%	0,00	111,57	111,63	111,57	111,63	312K	16
02/04/2026	0,33%	0,37	111,57	111,22	111,22	111,57	277K	26
01/04/2026	-	-	111,20	111,33	111,16	111,33	489K	7

Date,Open,High,Low,Close,Volume
27-Oct-26,119.19,119.56,119.19,119.40,542141
26-Oct-26,119.13,119.50,119.13,119.30,619692
23-Oct-26,119.82,119.82,119.41,119.41,24970
22-Oct-26,119.78,119.78,119.51,119.51,22351
21-Oct-26,119.01,120.49,118.97,120.49,1534370
20-Oct-26,119.90,119.90,118.91,118.91,107654
19-Oct-26,118.85,120.46,118.85,119.17,1663623
16-Oct-26,119.21,119.21,119.03,119.11,1072
15-Oct-26,118.75,119.48,118.75,118.82,170148
14-Oct-26,120.23,120.23,118.71,119.19,104586
13-Oct-26,118.62,118.65,118.62,118.65,631568
09-Oct-26,118.56,119.17,118.56,119.17,678083
08-Oct-26,118.51,119.07,118.51,119.07,433627
07-Oct-26,118.50,118.90,118.50,118.90,103935
06-Oct-26,119.10,119.15,118.90,118.90,680704
05-Oct-26,118.88,119.50,118.88,119.50,359586
02-Oct-26,118.29,118.89,118.29,118.88,1117966
01-Oct-26,118.68,118.68,118.24,118.68,1135107
30-Sep-26,118.92,118.92,118.92,118.92,154596
29-Sep-26,118.88,118.88,118.88,118.88,30908
28-Sep-26,119.08,119.16,119.08,119.09,1087953
25-Sep-26,119.02,120.24,119.02,120.24,166938
24-Sep-26,118.98,118.98,118.97,118.97,291476
23-Sep-26,118.91,118.91,118.91,118.91,47564
22-Sep-26,118.60,118.60,118.60,118.60,59300
21-Sep-26,118.70,119.89,118.70,119.89,158940
18-Sep-26,118.59,118.59,118.59,118.59,13282
17-Sep-26,118.44,118.60,118.43,118.60,59614
16-Sep-26,118.37,118.37,118.37,118.37,75756
15-Sep-26,118.10,118.10,118.10,118.10,153530
14-Sep-26,118.07,118.07,118.07,118.07,147823
11-Sep-26,118.07,120.37,118.07,118.08,102806
10-Sep-26,118.01,118.01,118.01,118.01,100426
09-Sep-26,117.95,117.95,117.95,117.95,87165
08-Sep-26,117.83,118.60,117.83,118.60,43843
03-Sep-26,117.25,118.57,117.25,118.57,69026
02-Sep-26,117.58,117.60,117.58,117.60,37628
01-Sep-26,117.52,117.57,117.52,117.57,154911
31-Aug-26,117.06,117.58,117.00,117.58,397356
28-Aug-26,117.40,117.40,117.40,117.40,24067
27-Aug-26,117.40,117.40,117.40,117.40,35220
25-Aug-26,117.22,117.28,117.22,117.28,50305
24-Aug-26,117.22,117.22,117.22,117.22,8791
21-Aug-26,117.87,117.87,117.87,117.87,2357
19-Aug-26,117.87,117.87,117.87,117.87,141444
18-Aug-26,116.85,117.48,116.84,116.84,863244
17-Aug-26,116.85,117.10,116.85,116.88,541587
14-Aug-26,116.84,116.84,116.76,116.77,238342
13-Aug-26,116.83,116.84,116.83,116.84,60634
11-Aug-26,117.73,117.73,116.90,116.90,119008
10-Aug-26,116.39,116.39,116.39,116.39,317162
07-Aug-26,116.45,117.04,116.45,117.04,2499789
06-Aug-26,116.67,116.67,116.53,116.53,190088
05-Aug-26,115.99,116.67,115.99,116.67,88441
04-Aug-26,117.00,117.00,116.03,116.61,2684203
03-Aug-26,116.64,116.66,116.64,116.66,299892
31-Jul-26,116.58,116.58,116.57,116.57,276401
30-Jul-26,116.52,116.55,116.52,116.55,94049
29-Jul-26,116.57,116.57,116.49,116.57,45447
28-Jul-26,116.46,116.46,116.46,116.46,146739
27-Jul-26,116.36,116.36,116.36,116.36,186176
24-Jul-26,116.30,116.90,116.30,116.90,23620
23-Jul-26,116.24,116.50,116.24,116.30,326792
22-Jul-26,116.29,116.50,116.18,116.18,227783
21-Jul-26,116.13,116.20,116.05,116.05,787432
20-Jul-26,116.15,116.15,116.07,116.07,11843
17-Jul-26,116.01,116.15,116.01,116.15,59004
16-Jul-26,116.00,116.00,116.00,116.00,26680
15-Jul-26,115.89,117.54,115.89,115.98,7687
14-Jul-26,115.85,115.85,115.84,115.84,30005
13-Jul-26,115.86,116.00,115.83,115.83,101866
10-Jul-26,116.79,116.80,115.80,115.80,808301
09-Jul-26,116.20,116.20,116.20,116.20,127820
08-Jul-26,116.18,116.23,115.64,116.22,416500
07-Jul-26,115.52,117.00,115.23,116.18,631550
03-Jul-26,115.52,115.52,115.52,115.52,1202216
02-Jul-26,115.46,115.46,115.45,115.45,87742
01-Jul-26,116.14,116.14,115.03,115.03,333893
30-Jun-26,114.65,114.91,114.65,114.91,355909
29-Jun-26,115.01,115.01,114.63,114.63,303807
26-Jun-26,115.00,116.15,114.96,116.15,466867
25-Jun-26,115.00,115.00,115.00,115.00,10695
24-Jun-26,115.01,115.34,115.01,115.34,605116
23-Jun-26,114.66,115.61,114.25,114.25,2536501
22-Jun-26,115.00,115.00,115.00,115.00,72450
19-Jun-26,114.61,114.61,114.61,114.61,28652
18-Jun-26,114.51,115.00,114.51,115.00,1002368
15-Jun-26,114.04,115.28,114.04,115.28,313078
12-Jun-26,114.04,114.20,114.04,114.20,167562
11-Jun-26,116.52,116.52,116.52,116.52,29596
10-Jun-26,114.04,116.27,114.01,114.02,661841
08-Jun-26,114.11,115.00,114.01,114.04,1288339
05-Jun-26,113.97,115.00,113.97,114.04,59944
03-Jun-26,114.03,116.15,113.97,113.97,716045
02-Jun-26,114.00,114.00,113.80,114.00,309344
01-Jun-26,116.11,116.11,116.11,116.11,20435
28-May-26,116.11,116.11,116.11,116.11,15442
27-May-26,113.35,113.40,113.35,113.35,185003
26-May-26,113.74,113.74,113.33,113.46,2050577
25-May-26,113.25,114.00,113.25,113.32,755414
22-May-26,113.72,114.01,113.41,113.42,292832
21-May-26,113.66,113.66,113.27,113.27,80942
20-May-26,113.01,113.61,113.01,113.26,460162
19-May-26,113.00,113.02,113.00,113.02,61812
18-May-26,113.00,114.99,112.84,113.02,2330770
14-May-26,114.77,115.54,114.76,115.00,566137
13-May-26,112.68,114.78,112.68,112.90,425418
12-May-26,112.85,112.85,112.62,112.63,1064646
11-May-26,112.73,114.70,112.73,112.87,992388
08-May-26,112.67,113.06,112.54,113.06,1652597
07-May-26,112.45,112.92,112.45,112.91,3732417
06-May-26,112.41,112.56,112.40,112.40,781070
05-May-26,112.51,112.79,112.51,112.79,813820
04-May-26,112.40,112.46,112.28,112.28,348337
30-Apr-26,112.40,112.50,112.23,112.50,898628
29-Apr-26,112.42,112.42,112.17,112.30,584529
28-Apr-26,112.13,112.28,112.12,112.12,789969
27-Apr-26,112.15,112.23,112.06,112.07,235826
24-Apr-26,112.20,114.80,112.00,114.80,588185
23-Apr-26,111.96,111.96,111.95,111.95,154155
22-Apr-26,111.89,112.06,111.89,111.90,61657
20-Apr-26,112.00,112.00,111.84,111.84,598573
17-Apr-26,112.08,113.86,112.00,113.86,60003
16-Apr-26,112.08,113.56,112.08,113.50,2173211
15-Apr-26,111.83,111.83,111.67,111.69,481794
14-Apr-26,111.91,111.97,111.62,111.62,250848
13-Apr-26,111.91,111.91,111.91,111.91,425258
10-Apr-26,111.77,111.85,111.77,111.77,75780
09-Apr-26,111.61,111.61,111.61,111.61,110043
08-Apr-26,111.57,111.74,111.57,111.74,126080
07-Apr-26,111.57,111.63,111.57,111.57,179299
06-Apr-26,111.63,111.63,111.57,111.57,312000
02-Apr-26,111.22,111.57,111.22,111.57,276532
01-Apr-26,111.33,111.33,111.16,111.20,489163

*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