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
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
14/04/20260,06%0,581.053,281.053,281.053,021.053,289M13
13/04/20260,07%0,731.052,701.052,741.052,491.052,7412M21
10/04/20260,03%0,321.051,971.051,971.051,971.051,97127K4
09/04/20260,05%0,541.051,651.051,651.051,441.051,6589K36
08/04/20260,07%0,741.051,111.051,111.051,111.051,1135K1
07/04/20260,03%0,341.050,371.050,371.050,371.050,3738K2
06/04/20260,05%0,541.050,031.050,031.049,841.050,03348K6
02/04/20260,05%0,551.049,491.049,491.049,311.049,492M143
01/04/20260,07%0,691.048,941.048,941.048,791.048,947M103
31/03/20260,04%0,391.048,251.048,251.048,251.048,2592K4
30/03/20260,06%0,671.047,861.047,861.047,721.047,867M32
27/03/2026-0,11%-1,181.047,191.047,581.047,191.047,585M25
26/03/20260,21%2,221.048,371.046,681.046,681.048,37536K3
25/03/2026-0,11%-1,121.046,151.046,151.046,151.046,15401K1
24/03/20260,05%0,521.047,271.045,621.045,621.047,2750K2
23/03/20260,21%2,181.046,751.046,751.046,751.046,7599K1
20/03/2026-0,10%-1,091.044,571.045,561.044,571.046,19318K5
19/03/20260,05%0,571.045,661.045,651.045,651.045,66171K5
18/03/20260,20%2,111.045,091.043,511.043,511.045,09115K2
17/03/2026-0,10%-1,051.042,981.042,981.042,981.044,548M55
16/03/20260,20%2,121.044,031.042,441.042,441.044,03281K4
13/03/20260,05%0,541.041,911.041,911.041,911.041,913M7
12/03/20260,05%0,531.041,371.041,371.041,371.042,883M6
11/03/20260,05%0,531.040,841.040,841.040,841.042,334M8
10/03/20260,03%0,311.040,311.040,311.040,311.040,31983K3
09/03/2026-0,14%-1,471.040,001.041,471.039,771.041,472M8
06/03/20260,27%2,761.041,471.039,241.039,241.041,474M5
05/03/20260,05%0,541.038,711.040,861.038,711.040,8610M13
04/03/20260,05%0,521.038,171.038,181.038,171.038,18401K3
03/03/2026-0,15%-1,561.037,651.037,651.037,641.037,65845K7
02/03/20260,05%0,541.039,211.037,111.037,111.039,215M13
27/02/20260,25%2,621.038,671.038,671.036,581.038,671M8
26/02/2026-0,15%-1,521.036,051.036,051.036,051.038,113M208
25/02/20260,25%2,581.037,571.035,521.035,521.037,5710M16
24/02/20260,05%0,481.034,991.034,991.034,991.037,763M8
23/02/2026--1.034,511.034,541.034,501.036,69528K7


*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