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
17/04/20260,10%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
05/01/20260,15%1,591.054,741.053,681.053,681.054,8510M260
02/01/2026-0,14%-1,491.053,151.054,641.053,151.054,64251K4
30/12/20250,29%3,101.054,641.052,071.052,071.054,642M204
29/12/2025-0,04%-0,461.051,541.054,101.051,521.054,104M22
26/12/2025-0,05%-0,491.052,001.050,981.050,981.052,00190M52
23/12/20250,06%0,591.052,491.052,491.049,911.052,503M28
22/12/20250,29%3,071.051,901.049,371.049,371.051,922M17
19/12/2025-0,19%-2,031.048,831.048,831.048,831.051,394M29
18/12/20250,06%0,581.050,861.050,281.048,501.050,86933K10
17/12/20250,13%1,331.050,281.047,761.047,761.050,283M17
16/12/20250,22%2,261.048,951.047,221.047,221.048,9543M22
15/12/20250,05%0,531.046,691.046,681.046,681.046,702M19
12/12/2025-0,08%-0,841.046,161.046,151.046,151.047,001M9
11/12/20250,18%1,921.047,001.045,611.045,611.047,0017M15
10/12/20250,05%0,541.045,081.045,081.045,081.047,445M12
09/12/2025-0,17%-1,831.044,541.046,371.044,541.046,3712M25
08/12/20250,23%2,371.046,371.044,001.044,001.046,372M16
05/12/20250,10%1,061.044,001.043,471.043,471.045,741M11
04/12/20250,05%0,541.042,941.042,931.042,931.042,944M18
03/12/20250,05%0,531.042,401.042,401.042,401.042,402M11
02/12/20250,05%0,541.041,871.041,871.041,871.041,871M7
01/12/20250,05%0,531.041,331.041,331.041,331.041,3311M13
28/11/2025-0,34%-3,541.040,801.044,341.040,801.044,346M10
27/11/20250,44%4,611.044,341.040,271.040,271.044,341M9
26/11/20250,05%0,531.039,731.039,731.039,731.040,008M20
25/11/2025--1.039,201.039,201.039,201.039,205M7


*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