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
16/10/2026-0,08%-0,941.161,061.165,001.161,061.165,007M370
15/10/20260,01%0,101.162,001.163,071.160,991.166,579M397
14/10/2026-0,22%-2,591.161,901.162,691.160,171.166,0212M444
13/10/20260,30%3,491.164,491.161,001.160,701.165,4318M648
09/10/20260,20%2,331.161,001.161,331.158,861.164,849M400
08/10/2026-0,23%-2,651.158,671.161,321.158,321.163,1413M377
07/10/20260,35%4,101.161,321.160,001.157,771.164,008M197
06/10/2026-0,07%-0,831.157,221.158,801.157,221.160,8723M276
05/10/20260,17%1,921.158,051.160,311.156,681.161,9554M969
02/10/2026-0,25%-2,941.156,131.157,021.156,131.161,007M130
01/10/2026-0,15%-1,771.159,071.158,001.155,611.161,005M117
30/09/2026-0,03%-0,321.160,841.162,041.156,701.164,6918M636
29/09/20260,07%0,841.161,161.160,321.160,311.164,986M131
28/09/20260,02%0,281.160,321.161,951.160,321.161,955M199
25/09/20260,09%1,041.160,041.162,001.159,401.162,994M144
24/09/20260,06%0,661.159,001.161,491.159,001.162,00453K19
23/09/2026-0,14%-1,661.158,341.161,471.158,341.161,472M49
22/09/20260,24%2,771.160,001.159,771.159,771.161,51262K13
21/09/20260,02%0,231.157,231.159,231.157,231.159,99752K62
18/09/20260,16%1,851.157,001.155,161.155,161.157,002M61
17/09/20260,14%1,641.155,151.156,491.155,151.156,492M52
16/09/20260,13%1,511.153,511.154,001.153,001.154,008M509
15/09/20260,11%1,291.152,001.152,001.151,241.153,443M143
14/09/2026-0,15%-1,701.150,711.152,411.150,181.153,502M53
11/09/2026-0,14%-1,591.152,411.153,991.150,701.154,005M47
10/09/20260,48%5,471.154,001.155,981.151,181.155,982M46
09/09/2026-0,13%-1,471.148,531.149,991.148,531.154,0010M431
08/09/20260,03%0,401.150,001.149,501.146,501.152,0012M364
04/09/20260,15%1,731.149,601.147,401.147,401.155,997M43
03/09/2026-0,07%-0,831.147,871.146,981.146,851.157,942M150
02/09/20260,00%-0,011.148,701.146,051.145,601.158,2111M82
01/09/20260,00%-0,011.148,711.145,631.144,161.148,729M416
31/08/20260,48%5,491.148,721.143,571.143,571.148,724M185
28/08/20260,07%0,781.143,231.143,021.143,001.148,166M256
27/08/20260,05%0,551.142,451.146,011.142,451.148,9610M132
26/08/2026-0,18%-2,101.141,901.144,001.141,901.145,008M146
25/08/20260,04%0,501.144,001.143,501.141,381.146,5113M125
24/08/20260,28%3,241.143,501.140,841.140,841.144,8018M13
21/08/20260,05%0,551.140,261.141,931.140,261.144,001M41
20/08/2026-0,40%-4,601.139,711.144,321.139,711.144,874M127
19/08/2026-0,02%-0,181.144,311.140,521.140,521.144,317M122
18/08/20260,04%0,511.144,491.141,001.139,891.144,964M114
17/08/20260,52%5,921.143,981.142,911.138,071.143,9814M229
14/08/20260,09%1,061.138,061.139,191.138,051.142,862M76
13/08/2026-0,10%-1,101.137,001.137,021.137,001.143,00945K72
12/08/20260,19%2,211.138,101.136,441.136,441.142,735M397
11/08/20260,03%0,291.135,891.135,901.135,891.140,002M121
10/08/2026-0,21%-2,401.135,601.135,381.135,381.139,992M277
07/08/2026-0,33%-3,721.138,001.136,471.134,801.141,0520M392
06/08/20260,58%6,571.141,721.135,151.134,271.141,725M310
05/08/2026-0,25%-2,851.135,151.141,121.135,151.141,133M81
04/08/20260,48%5,391.138,001.141,171.134,681.141,762M83
03/08/2026-0,69%-7,891.132,611.140,501.132,611.141,0010M315
31/07/20260,80%9,001.140,501.140,071.140,061.145,382M33
30/07/2026-1,48%-17,001.131,501.144,901.131,501.144,906M206
29/07/20260,80%9,131.148,501.138,951.138,951.148,505M288
28/07/20260,00%0,001.139,371.139,371.139,371.142,051M33
27/07/20260,21%2,371.139,371.146,011.131,351.148,656M286
24/07/2026-0,62%-7,041.137,001.140,001.137,001.150,002M135
23/07/20260,73%8,241.144,041.136,741.133,001.144,045M307
22/07/20260,05%0,601.135,801.136,191.133,201.136,203M189
21/07/20260,04%0,491.135,201.136,211.129,191.136,212M98
20/07/20260,15%1,751.134,711.131,901.128,791.140,433M67
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
07/04/2026--1.088,151.088,141.088,141.088,648M62


*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