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: ISNT11

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
17/07/20260,05%0,561.132,961.129,011.129,011.135,00696K27
16/07/20260,32%3,621.132,401.132,841.129,771.134,434M32
15/07/20260,25%2,781.128,781.126,451.126,451.135,009M228
14/07/2026-0,02%-0,261.126,001.128,031.125,641.135,006M170
13/07/20260,07%0,761.126,261.126,011.124,341.135,007M175
10/07/20260,13%1,501.125,501.129,001.125,501.130,009M39
09/07/2026-0,14%-1,611.124,001.125,631.124,001.130,901M78
08/07/20260,14%1,571.125,611.124,051.124,051.130,7512M41
07/07/2026-0,22%-2,471.124,041.124,031.124,001.133,005M58
06/07/20260,33%3,701.126,511.122,811.121,941.127,879M155
03/07/2026-0,03%-0,371.122,811.127,001.121,051.129,0011M104
02/07/2026-0,13%-1,511.123,181.129,001.123,181.129,004M23
01/07/20260,04%0,481.124,691.127,001.124,691.132,002M31
30/06/20260,04%0,411.124,211.124,201.124,201.124,21739K19
29/06/2026-0,64%-7,201.123,801.120,021.120,021.126,00613K11
26/06/20261,18%13,231.131,001.124,601.123,001.131,4415M29
25/06/2026-0,67%-7,531.117,771.123,511.117,771.125,9742M214
24/06/20260,04%0,451.125,301.124,851.124,851.127,481M23
23/06/20260,20%2,301.124,851.119,131.119,131.124,852M92
22/06/2026-0,10%-1,171.122,551.122,611.122,551.124,301M35
19/06/20260,06%0,721.123,721.119,071.119,071.123,73573K11
18/06/20260,36%4,001.123,001.124,051.120,001.124,053M90
17/06/2026-0,09%-1,001.119,001.125,431.117,121.125,482M33
16/06/2026-0,40%-4,501.120,001.114,021.114,021.124,504M145
15/06/20260,58%6,501.124,501.113,521.113,521.129,99718K65
12/06/20260,06%0,641.118,001.118,001.118,001.120,004M75
11/06/20260,04%0,491.117,361.113,951.112,301.121,0312M539
10/06/20260,35%3,861.116,871.112,011.111,751.116,877M374
09/06/2026-0,09%-0,991.113,011.114,001.111,201.115,606M245
08/06/20260,12%1,371.114,001.112,691.110,641.115,497M243
05/06/20260,02%0,231.112,631.112,101.112,101.114,502M63
03/06/20260,04%0,401.112,401.112,011.112,001.123,99935K60
02/06/20260,01%0,141.112,001.112,001.109,511.116,004M184
01/06/2026-0,09%-1,041.111,861.111,301.108,841.115,009M520
29/05/20260,34%3,751.112,901.109,531.107,921.115,0013M871
28/05/20260,21%2,351.109,151.111,001.107,431.111,002M83
27/05/20260,05%0,561.106,801.108,501.106,791.111,135M75
26/05/20260,02%0,241.106,241.106,251.106,241.109,7422M430
25/05/20260,08%0,861.106,001.105,701.105,691.109,1623M215
22/05/2026-0,17%-1,861.105,141.106,791.105,141.108,8016M51
21/05/20260,14%1,501.107,001.106,501.106,501.125,003M37
20/05/20260,03%0,341.105,501.105,691.104,051.108,209M95
19/05/2026-0,26%-2,841.105,161.105,151.104,001.131,082M132
18/05/2026-0,36%-4,001.108,001.104,601.103,971.108,006M110
15/05/20260,83%9,201.112,001.102,801.102,801.115,002M72
14/05/20260,07%0,801.102,801.103,501.102,511.105,309M178
13/05/2026-0,26%-2,831.102,001.101,711.101,711.102,9513M494
12/05/20260,40%4,411.104,831.100,771.100,771.104,839M372
11/05/20260,05%0,601.100,421.101,861.100,221.101,8616M192
08/05/2026-0,01%-0,101.099,821.101,311.099,811.101,318M327
07/05/2026-0,10%-1,081.099,921.099,381.099,251.115,078M110
06/05/20260,09%1,001.101,001.100,221.100,001.115,003M71
05/05/20260,17%1,901.100,001.098,111.098,051.100,0081M223
04/05/20260,04%0,451.098,101.097,501.097,501.099,1639M135
30/04/20260,11%1,241.097,651.096,961.096,961.097,659M132
29/04/2026-0,01%-0,121.096,411.096,421.096,411.097,0920M120
28/04/20260,05%0,581.096,531.095,861.095,851.096,5311M208
27/04/20260,05%0,551.095,951.095,301.095,301.095,975M89
24/04/20260,11%1,191.095,401.094,751.094,751.095,40472K81
23/04/2026-0,01%-0,061.094,211.094,831.094,201.094,8426M196
22/04/20260,05%0,571.094,271.093,641.093,641.094,2811M174
20/04/20260,05%0,561.093,701.093,701.093,101.093,703M165
17/04/20260,10%1,141.093,141.092,541.092,541.093,163M125
16/04/20260,05%0,561.092,001.091,991.091,991.092,9918M152
15/04/20260,00%0,001.091,441.091,991.091,441.092,049M109
14/04/20260,10%1,101.091,441.091,451.090,891.091,4519M99
13/04/20260,05%0,551.090,341.090,341.090,341.090,9018M252
10/04/20260,00%0,031.089,791.089,881.089,791.090,324M68
09/04/20260,05%0,561.089,761.089,261.089,241.089,77637K38
08/04/20260,10%1,051.089,201.088,691.088,691.089,2035M108
07/04/20260,05%0,561.088,151.088,141.088,141.088,648M62
06/04/20260,05%0,531.087,591.088,081.087,591.088,087M118
02/04/20260,05%0,571.087,061.087,521.087,041.087,521M35
01/04/20260,05%0,541.086,491.086,961.086,491.087,074M178
31/03/20260,05%0,541.085,951.085,961.085,951.086,4025M47
30/03/20260,05%0,561.085,411.085,841.085,411.085,855M96
27/03/20260,05%0,501.084,851.085,821.084,851.086,1413M330
26/03/20260,05%0,581.084,351.084,511.084,301.085,9621M80
25/03/20260,05%0,531.083,771.083,821.083,761.085,5145M287
24/03/20260,05%0,581.083,241.083,221.083,211.084,994M189
23/03/20260,05%0,531.082,661.082,671.082,661.083,344M261
20/03/20260,05%0,541.082,131.082,131.082,121.083,312M114
19/03/20260,05%0,541.081,591.081,601.081,591.083,174M177
18/03/2026-0,10%-1,121.081,051.081,101.081,051.082,713M101
17/03/20260,21%2,231.082,171.081,621.080,921.082,175M105
16/03/20260,05%0,571.079,941.081,081.079,941.081,644M76
13/03/20260,05%0,551.079,371.079,371.079,371.081,0316M82
12/03/2026-0,10%-1,061.078,821.080,451.078,821.080,4617M57
11/03/20260,17%1,881.079,881.078,281.078,281.079,883M91
10/03/20260,08%0,841.078,001.077,731.077,731.079,015M294
09/03/20260,05%0,541.077,161.077,171.077,161.079,455M78
06/03/20260,05%0,561.076,621.076,631.076,611.077,005M47
05/03/20260,05%0,541.076,061.076,061.076,061.077,893M106
04/03/20260,00%0,021.075,521.077,501.075,521.077,505M39
03/03/20260,10%1,091.075,501.076,001.074,961.076,8910M104
02/03/20260,05%0,551.074,411.074,421.074,411.075,753M95
27/02/2026-0,11%-1,151.073,861.077,301.073,861.077,306M103
26/02/20260,21%2,251.075,011.073,351.073,311.076,602M165
25/02/20260,05%0,551.072,761.072,771.072,761.074,085M76
24/02/20260,03%0,361.072,211.072,381.072,211.073,5017M52
23/02/2026-0,31%-3,311.071,851.071,681.071,681.075,704M57
20/02/20260,43%4,601.075,161.071,121.071,121.075,162M152
19/02/2026-0,06%-0,621.070,561.071,991.070,561.071,998M354
18/02/20260,02%0,181.071,181.070,031.070,021.072,007M245
13/02/20260,20%2,091.071,001.069,721.069,571.073,529M361
12/02/2026-0,08%-0,841.068,911.069,741.068,911.070,0917M848
11/02/20260,18%1,931.069,751.068,501.068,381.069,998M549
10/02/20260,03%0,351.067,821.067,881.067,821.069,9922M1.140
09/02/2026-0,24%-2,521.067,471.067,281.067,281.068,421M61
06/02/20260,23%2,491.069,991.066,811.066,811.070,0010M547
05/02/2026-0,13%-1,441.067,501.069,481.067,321.070,204M79
04/02/20260,05%0,561.068,941.065,771.065,691.072,4610M733
03/02/20260,05%0,561.068,381.065,191.065,191.074,403M59
02/02/20260,36%3,831.067,821.067,981.065,681.067,9810M598
30/01/20260,04%0,471.063,991.064,091.063,991.073,904M239
29/01/2026-0,32%-3,381.063,521.067,441.063,521.068,798M263
28/01/20260,37%3,901.066,901.063,511.062,901.068,0017M523
27/01/2026-0,24%-2,521.063,001.084,991.063,001.088,915M165
26/01/2026-0,05%-0,481.065,521.066,001.065,521.087,431M32
23/01/20260,15%1,591.066,001.063,001.062,391.087,802M109
22/01/20260,29%3,111.064,411.061,741.061,741.067,004M29
21/01/20260,11%1,181.061,301.060,211.060,211.079,985M159
20/01/2026-0,01%-0,081.060,121.060,111.060,111.064,98377K15
19/01/20260,15%1,641.060,201.060,211.059,211.084,751M67
16/01/2026-0,42%-4,441.058,561.060,011.058,561.078,561M47
15/01/20260,41%4,311.063,001.058,081.058,071.077,432M82
14/01/20260,06%0,671.058,691.057,491.057,461.058,6949M1.271
13/01/20260,14%1,471.058,021.056,961.056,951.059,4511M162
12/01/20260,07%0,701.056,551.056,401.056,401.059,404M121
09/01/20260,05%0,501.055,851.055,851.055,841.059,86394M63
08/01/20260,05%0,561.055,351.055,311.055,311.056,48108M163
07/01/20260,05%0,561.054,791.055,941.054,781.055,943M31
06/01/2026-0,05%-0,511.054,231.054,741.054,231.056,793M24
05/01/2026--1.054,741.053,681.053,681.054,8510M260


*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