Cotação atual, histórico e gráfico do papel: ISET11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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-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