Cotação atual, histórico e gráfico do papel: ISNN11
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 |
| 27/02/2026 | 0,25% | 2,62 | 1.038,67 | 1.038,67 | 1.036,58 | 1.038,67 | 1M | 8 |
| 26/02/2026 | -0,15% | -1,52 | 1.036,05 | 1.036,05 | 1.036,05 | 1.038,11 | 3M | 208 |
| 25/02/2026 | 0,25% | 2,58 | 1.037,57 | 1.035,52 | 1.035,52 | 1.037,57 | 10M | 16 |
| 24/02/2026 | 0,05% | 0,48 | 1.034,99 | 1.034,99 | 1.034,99 | 1.037,76 | 3M | 8 |
| 23/02/2026 | -0,21% | -2,18 | 1.034,51 | 1.034,54 | 1.034,50 | 1.036,69 | 528K | 7 |
| 20/02/2026 | 0,32% | 3,28 | 1.036,69 | 1.033,96 | 1.033,93 | 1.036,69 | 448K | 9 |
| 19/02/2026 | -0,02% | -0,19 | 1.033,41 | 1.036,17 | 1.033,41 | 1.036,17 | 930K | 10 |
|
| 18/02/2026 | 0,12% | 1,26 | 1.033,60 | 1.033,60 | 1.033,60 | 1.033,60 | 10K | 1 |
| 13/02/2026 | 0,05% | 0,53 | 1.032,34 | 1.032,34 | 1.032,34 | 1.035,09 | 2M | 5 |
| 12/02/2026 | -0,21% | -2,22 | 1.031,81 | 1.032,99 | 1.031,81 | 1.033,00 | 2M | 8 |
| 11/02/2026 | 0,32% | 3,28 | 1.034,03 | 1.034,03 | 1.034,03 | 1.034,03 | 207K | 1 |
| 10/02/2026 | -0,21% | -2,20 | 1.030,75 | 1.030,76 | 1.030,75 | 1.030,76 | 51K | 2 |
| 09/02/2026 | 0,05% | 0,53 | 1.032,95 | 1.030,22 | 1.030,22 | 1.032,96 | 1M | 5 |
| 06/02/2026 | 0,32% | 3,25 | 1.032,42 | 1.032,42 | 1.029,70 | 1.032,42 | 2M | 8 |
| 05/02/2026 | 0,05% | 0,53 | 1.029,17 | 1.031,89 | 1.029,17 | 1.031,89 | 1M | 4 |
| 04/02/2026 | 0,05% | 0,53 | 1.028,64 | 1.028,64 | 1.028,64 | 1.028,64 | 6M | 5 |
| 03/02/2026 | -0,21% | -2,17 | 1.028,11 | 1.028,12 | 1.028,11 | 1.028,12 | 2M | 4 |
| 02/02/2026 | 0,05% | 0,54 | 1.030,28 | 1.030,28 | 1.030,28 | 1.030,28 | 102K | 2 |
| 30/01/2026 | 0,10% | 1,04 | 1.029,74 | 1.028,70 | 1.027,06 | 1.029,74 | 10M | 6 |
| 28/01/2026 | 0,31% | 3,22 | 1.028,70 | 1.026,02 | 1.026,01 | 1.028,70 | 2M | 9 |
| 27/01/2026 | 0,05% | 0,52 | 1.025,48 | 1.025,55 | 1.025,48 | 1.025,55 | 3M | 9 |
| 26/01/2026 | 0,05% | 0,53 | 1.024,96 | 1.029,21 | 1.024,96 | 1.029,21 | 902K | 10 |
| 23/01/2026 | -0,06% | -0,59 | 1.024,43 | 1.025,02 | 1.023,38 | 1.025,02 | 12M | 9 |
| 22/01/2026 | 0,16% | 1,64 | 1.025,02 | 1.028,00 | 1.025,02 | 1.049,51 | 12M | 8 |
| 21/01/2026 | 0,05% | 0,52 | 1.023,38 | 1.048,96 | 1.023,38 | 1.048,96 | 104K | 3 |
| 20/01/2026 | 0,05% | 0,53 | 1.022,86 | 1.025,60 | 1.022,86 | 1.048,43 | 2M | 6 |
| 19/01/2026 | 0,05% | 0,52 | 1.022,33 | 1.022,34 | 1.022,33 | 1.047,89 | 523K | 20 |
| 16/01/2026 | 0,10% | 1,05 | 1.021,81 | 1.021,81 | 1.021,81 | 1.021,81 | 878K | 3 |
| 14/01/2026 | 0,05% | 0,52 | 1.020,76 | 1.022,00 | 1.020,76 | 1.022,00 | 906K | 5 |
| 13/01/2026 | 0,05% | 0,52 | 1.020,24 | 1.020,24 | 1.020,24 | 1.020,25 | 408K | 4 |
| 12/01/2026 | 0,05% | 0,53 | 1.019,72 | 1.019,72 | 1.019,72 | 1.025,49 | 517K | 6 |
| 09/01/2026 | -0,36% | -3,68 | 1.019,19 | 1.019,20 | 1.019,19 | 1.024,96 | 686K | 6 |
| 08/01/2026 | 0,46% | 4,72 | 1.022,87 | 1.022,87 | 1.022,87 | 1.022,87 | 205K | 1 |
| 07/01/2026 | 0,01% | 0,15 | 1.018,15 | 1.018,15 | 1.018,15 | 1.018,15 | 729K | 6 |
| 06/01/2026 | 0,09% | 0,89 | 1.018,00 | 1.018,00 | 1.018,00 | 1.018,00 | 20K | 1 |
| 05/01/2026 | - | - | 1.017,11 | 1.017,11 | 1.017,11 | 1.017,11 | 36K | 1 |
Date,Open,High,Low,Close,Volume
27-Feb-26,1038.67,1038.67,1036.58,1038.67,1290993
26-Feb-26,1036.05,1038.11,1036.05,1036.05,3198224
25-Feb-26,1035.52,1037.57,1035.52,1037.57,10008426
24-Feb-26,1034.99,1037.76,1034.99,1034.99,2733572
23-Feb-26,1034.54,1036.69,1034.50,1034.51,528143
20-Feb-26,1033.96,1036.69,1033.93,1036.69,447890
19-Feb-26,1036.17,1036.17,1033.41,1033.41,930130
18-Feb-26,1033.60,1033.60,1033.60,1033.60,10336
13-Feb-26,1032.34,1035.09,1032.34,1032.34,1593796
12-Feb-26,1032.99,1033.00,1031.81,1031.81,2124544
11-Feb-26,1034.03,1034.03,1034.03,1034.03,206806
10-Feb-26,1030.76,1030.76,1030.75,1030.75,50506
09-Feb-26,1030.22,1032.96,1030.22,1032.95,1174156
06-Feb-26,1032.42,1032.42,1029.70,1032.42,2440380
05-Feb-26,1031.89,1031.89,1029.17,1029.17,1476224
04-Feb-26,1028.64,1028.64,1028.64,1028.64,5594772
03-Feb-26,1028.12,1028.12,1028.11,1028.11,1769378
02-Feb-26,1030.28,1030.28,1030.28,1030.28,101997
30-Jan-26,1028.70,1029.74,1027.06,1029.74,10200302
28-Jan-26,1026.02,1028.70,1026.01,1028.70,1765681
27-Jan-26,1025.55,1025.55,1025.48,1025.48,2749320
26-Jan-26,1029.21,1029.21,1024.96,1024.96,901540
23-Jan-26,1025.02,1025.02,1023.38,1024.43,11650843
22-Jan-26,1028.00,1049.51,1025.02,1025.02,11843304
21-Jan-26,1048.96,1048.96,1023.38,1023.38,103821
20-Jan-26,1025.60,1048.43,1022.86,1022.86,2494006
19-Jan-26,1022.34,1047.89,1022.33,1022.33,522604
16-Jan-26,1021.81,1021.81,1021.81,1021.81,877734
14-Jan-26,1022.00,1022.00,1020.76,1020.76,905599
13-Jan-26,1020.24,1020.25,1020.24,1020.24,408096
12-Jan-26,1019.72,1025.49,1019.72,1019.72,517021
09-Jan-26,1019.20,1024.96,1019.19,1019.19,686493
08-Jan-26,1022.87,1022.87,1022.87,1022.87,204574
07-Jan-26,1018.15,1018.15,1018.15,1018.15,728995
06-Jan-26,1018.00,1018.00,1018.00,1018.00,20360
05-Jan-26,1017.11,1017.11,1017.11,1017.11,35598
*exoneração de responsabilidade e termos de uso