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: ISNN11

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
27/10/20260,19%2,131.126,061.124,471.124,461.128,9718M325
26/10/20260,05%0,521.123,931.123,931.123,931.127,958M197
23/10/2026-0,18%-2,031.123,411.123,421.123,401.127,953M271
22/10/2026-0,29%-3,301.125,441.125,831.123,441.125,83461K46
21/10/20260,56%6,231.128,741.122,531.122,531.128,753M94
20/10/20260,11%1,221.122,511.121,911.121,811.124,967M220
19/10/2026-0,03%-0,341.121,291.121,301.121,291.122,14482K20
16/10/20260,12%1,401.121,631.120,761.120,751.124,962M83
15/10/20260,05%0,541.120,231.120,231.120,231.120,3581K13
14/10/20260,05%0,511.119,691.119,701.119,691.119,92429K22
13/10/2026-0,02%-0,271.119,181.120,001.119,181.125,002M67
09/10/20260,12%1,341.119,451.118,651.118,651.122,29357K25
08/10/2026-0,21%-2,311.118,111.118,221.118,111.120,392M118
07/10/20260,30%3,371.120,421.117,611.117,581.122,006M89
06/10/20260,05%0,521.117,051.119,051.117,051.119,05800K64
05/10/2026-0,20%-2,281.116,531.118,001.116,531.118,001M35
02/10/20260,05%0,561.118,811.116,621.116,621.118,812M36
01/10/2026-0,24%-2,741.118,251.116,401.116,401.118,25124K6
30/09/20260,07%0,741.120,991.118,741.118,741.120,99135K5
29/09/20260,48%5,351.120,251.119,911.119,911.121,9764K7
28/09/2026-0,54%-6,101.114,901.121,001.114,901.121,00618K15
25/09/20260,21%2,371.121,001.119,171.119,171.121,00128K11
24/09/20260,05%0,541.118,631.118,631.118,631.118,63112K7
23/09/20260,05%0,531.118,091.117,011.117,011.120,001M35
22/09/20260,05%0,541.117,561.116,811.116,801.117,56326K19
21/09/20260,14%1,571.117,021.117,021.117,021.117,0240K6
18/09/2026-0,12%-1,361.115,451.113,601.113,601.120,003M91
17/09/20260,30%3,321.116,811.113,531.113,521.116,81303K24
16/09/20260,00%0,001.113,491.115,001.113,491.115,00346K18
15/09/20260,00%0,001.113,491.113,491.113,491.122,00227K8
14/09/2026-1,85%-20,951.113,491.113,501.113,491.113,5017K10
11/09/20261,93%21,451.134,441.116,001.110,001.134,446M29
10/09/20260,05%0,571.112,991.133,471.109,001.133,472M72
09/09/20260,05%0,541.112,421.108,651.108,651.112,424M261
08/09/20260,16%1,831.111,881.108,121.108,121.111,883M43
04/09/20260,05%0,541.110,051.110,041.106,001.110,057M85
03/09/20260,42%4,591.109,511.105,811.105,811.109,512M57
02/09/20261,37%14,901.104,921.104,971.104,921.108,995M128
01/09/2026-1,49%-16,481.090,021.104,401.090,021.108,485M239
31/08/20260,29%3,181.106,501.106,971.103,881.106,97249K8
28/08/20260,05%0,521.103,321.104,001.103,321.106,002M65
27/08/2026-0,44%-4,881.102,801.104,421.102,801.108,226M137
26/08/20260,05%0,541.107,681.105,001.103,881.107,685M94
25/08/20260,05%0,521.107,141.103,351.103,001.107,14384K19
24/08/20260,54%5,941.106,621.105,571.103,011.106,634M71
21/08/2026-0,44%-4,901.100,681.106,091.100,681.106,108M124
20/08/20260,23%2,581.105,581.105,481.100,151.105,588M251
19/08/20260,35%3,801.103,001.099,661.099,661.103,00193K13
18/08/2026-0,56%-6,211.099,201.105,201.099,201.105,202M33
17/08/20260,05%0,561.105,411.099,401.098,571.105,4119M926
14/08/20260,58%6,321.104,851.099,221.099,221.104,855M55
13/08/2026-0,47%-5,221.098,531.098,581.098,531.100,00892K29
12/08/20260,66%7,291.103,751.096,981.096,981.103,7515M184
11/08/20260,05%0,531.096,461.099,201.096,461.099,201M50
10/08/2026-0,51%-5,571.095,931.099,101.095,931.103,9224M223
07/08/20260,26%2,901.101,501.100,001.100,001.102,123M14
06/08/20260,15%1,601.098,601.100,001.095,751.102,181M43
05/08/2026-0,05%-0,561.097,001.096,821.096,821.102,433M23
04/08/20260,24%2,681.097,561.094,841.093,831.097,568M85
03/08/2026-0,51%-5,621.094,881.094,301.093,291.097,017M53
30/07/20260,59%6,501.100,501.093,241.093,241.100,501M15
29/07/2026-0,15%-1,691.094,001.092,701.092,001.102,756M128
28/07/20260,42%4,561.095,691.110,001.095,691.110,00240K5
27/07/2026-0,35%-3,871.091,131.101,001.091,131.101,003M776
24/07/20260,11%1,201.095,001.093,801.093,801.095,0022K2
23/07/20260,12%1,301.093,801.097,501.093,801.097,50603K8
21/07/20260,01%0,091.092,501.101,371.091,011.101,372M124
20/07/20260,22%2,401.092,411.090,021.090,021.092,41627K9
17/07/20260,18%1,971.090,011.089,011.089,011.093,101M5
16/07/2026-0,46%-5,061.088,041.092,001.088,011.095,00178K9
15/07/20260,67%7,231.093,101.090,711.090,711.094,009M31
14/07/2026-0,10%-1,131.085,871.087,011.085,841.089,498M228
13/07/2026-0,28%-3,001.087,001.086,401.086,401.089,652M29
10/07/20260,53%5,751.090,001.086,401.086,401.091,433M16
09/07/2026-0,39%-4,251.084,251.086,911.084,251.086,913M72
08/07/20260,28%3,051.088,501.086,501.086,501.088,50658K13
07/07/2026-0,36%-3,941.085,451.089,941.085,451.089,942M11
06/07/20260,67%7,241.089,391.087,001.087,001.089,39236K10
03/07/2026-0,26%-2,861.082,151.094,951.082,141.094,9516M330
02/07/20260,05%0,501.085,011.084,521.084,521.085,01379K7
01/07/20260,16%1,701.084,511.083,011.083,011.097,99446K7
30/06/20260,11%1,171.082,811.082,251.082,241.082,813M19
29/06/2026-0,21%-2,261.081,641.081,641.081,641.081,6432K1
26/06/20260,16%1,701.083,901.092,281.083,901.092,28152K6
25/06/20260,05%0,551.082,201.082,711.082,201.082,711M16
24/06/20260,03%0,341.081,651.083,001.081,651.083,002M23
23/06/20260,21%2,281.081,311.081,311.081,311.081,31351K4
22/06/2026-0,09%-0,971.079,031.079,021.079,021.084,351M12
19/06/2026-1,37%-15,001.080,001.082,001.076,861.082,001M27
18/06/20261,78%19,171.095,001.096,991.077,971.096,99457K5
17/06/20260,05%0,531.075,831.075,961.075,831.077,431M24
16/06/20260,05%0,551.075,301.076,891.075,301.076,891M52
15/06/20260,05%0,521.074,751.076,361.074,751.076,77629K23
12/06/2026-0,53%-5,771.074,231.075,851.074,231.075,85358K27
11/06/20260,64%6,851.080,001.075,301.075,301.080,00917K6
10/06/20260,05%0,521.073,151.097,771.073,151.097,771M22
09/06/20260,05%0,541.072,631.074,231.072,631.074,23361K45
08/06/2026-2,34%-25,701.072,091.074,001.072,091.074,002M23
05/06/20262,32%24,921.097,791.072,881.072,871.097,79163K14
03/06/2026-0,66%-7,131.072,871.072,811.072,811.072,8743K2
02/06/20260,56%5,991.080,001.080,001.080,001.080,0015K1
01/06/20260,06%0,671.074,011.074,011.074,011.074,01421K4
29/05/20260,05%0,541.073,341.070,191.070,191.073,34399K3
28/05/2026-0,20%-2,201.072,801.070,001.070,001.080,003M14
27/05/20260,67%7,151.075,001.071,891.071,891.110,284M27
26/05/20260,05%0,541.067,851.067,851.067,851.067,85106K2
25/05/20260,05%0,531.067,311.067,331.067,311.070,81195K5
22/05/20260,04%0,401.066,781.071,041.066,781.071,04723K8
21/05/20260,05%0,581.066,381.066,391.066,381.066,3921K2
20/05/2026-0,36%-3,801.065,801.065,821.065,721.070,037M19
19/05/20260,06%0,651.069,601.069,491.069,491.069,603M20
18/05/20260,45%4,811.068,951.068,951.064,671.068,955M30
15/05/20260,01%0,141.064,141.064,411.064,141.070,008M11
14/05/2026-2,35%-25,661.064,001.090,091.064,001.090,09657K10
13/05/20262,55%27,101.089,661.063,101.063,101.089,66556K7
12/05/2026-0,12%-1,241.062,561.062,561.062,561.062,561M10
11/05/2026-0,02%-0,201.063,801.063,801.063,011.063,801M6
08/05/2026-2,16%-23,491.064,001.088,031.064,001.088,04169K8
07/05/20262,29%24,391.087,491.060,981.060,981.087,49692K11
06/05/20260,05%0,511.063,101.063,071.063,071.085,005M61
05/05/20260,26%2,731.062,591.062,591.062,591.062,59425K2
04/05/20260,06%0,601.059,861.059,861.059,861.059,86636K1
30/04/20260,05%0,551.059,261.058,891.058,891.059,2638M39
29/04/20260,09%0,901.058,711.058,701.058,701.058,71349K3
28/04/20260,02%0,181.057,811.058,181.057,811.058,181M9
27/04/20260,05%0,551.057,631.057,291.057,281.057,635M7
24/04/20260,05%0,541.057,081.057,081.057,081.057,0816K1
23/04/20260,05%0,541.056,541.056,541.056,221.056,547M10
22/04/20260,05%0,551.056,001.055,681.055,681.056,003M6
20/04/20260,08%0,831.055,451.055,451.055,151.055,4510M81
17/04/20260,05%0,541.054,621.054,911.054,621.054,916M10
16/04/20260,02%0,261.054,081.054,081.054,081.054,369M5
15/04/20260,05%0,541.053,821.053,551.053,551.053,8225M23
14/04/2026--1.053,281.053,281.053,021.053,289M13


*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