Cotação atual, histórico e gráfico do papel: ISNT11
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 |
| 16/01/2026 | -0,42% | -4,44 | 1.058,56 | 1.060,01 | 1.058,56 | 1.078,56 | 1M | 47 |
| 15/01/2026 | 0,41% | 4,31 | 1.063,00 | 1.058,08 | 1.058,07 | 1.077,43 | 2M | 82 |
| 14/01/2026 | 0,06% | 0,67 | 1.058,69 | 1.057,49 | 1.057,46 | 1.058,69 | 49M | 1.271 |
| 13/01/2026 | 0,14% | 1,47 | 1.058,02 | 1.056,96 | 1.056,95 | 1.059,45 | 11M | 162 |
| 12/01/2026 | 0,07% | 0,70 | 1.056,55 | 1.056,40 | 1.056,40 | 1.059,40 | 4M | 121 |
| 09/01/2026 | 0,05% | 0,50 | 1.055,85 | 1.055,85 | 1.055,84 | 1.059,86 | 394M | 63 |
| 08/01/2026 | 0,05% | 0,56 | 1.055,35 | 1.055,31 | 1.055,31 | 1.056,48 | 108M | 163 |
|
| 07/01/2026 | 0,05% | 0,56 | 1.054,79 | 1.055,94 | 1.054,78 | 1.055,94 | 3M | 31 |
| 06/01/2026 | -0,05% | -0,51 | 1.054,23 | 1.054,74 | 1.054,23 | 1.056,79 | 3M | 24 |
| 05/01/2026 | 0,15% | 1,59 | 1.054,74 | 1.053,68 | 1.053,68 | 1.054,85 | 10M | 260 |
| 02/01/2026 | -0,14% | -1,49 | 1.053,15 | 1.054,64 | 1.053,15 | 1.054,64 | 251K | 4 |
| 30/12/2025 | 0,29% | 3,10 | 1.054,64 | 1.052,07 | 1.052,07 | 1.054,64 | 2M | 204 |
| 29/12/2025 | -0,04% | -0,46 | 1.051,54 | 1.054,10 | 1.051,52 | 1.054,10 | 4M | 22 |
| 26/12/2025 | -0,05% | -0,49 | 1.052,00 | 1.050,98 | 1.050,98 | 1.052,00 | 190M | 52 |
| 23/12/2025 | 0,06% | 0,59 | 1.052,49 | 1.052,49 | 1.049,91 | 1.052,50 | 3M | 28 |
| 22/12/2025 | 0,29% | 3,07 | 1.051,90 | 1.049,37 | 1.049,37 | 1.051,92 | 2M | 17 |
| 19/12/2025 | -0,19% | -2,03 | 1.048,83 | 1.048,83 | 1.048,83 | 1.051,39 | 4M | 29 |
| 18/12/2025 | 0,06% | 0,58 | 1.050,86 | 1.050,28 | 1.048,50 | 1.050,86 | 933K | 10 |
| 17/12/2025 | 0,13% | 1,33 | 1.050,28 | 1.047,76 | 1.047,76 | 1.050,28 | 3M | 17 |
| 16/12/2025 | 0,22% | 2,26 | 1.048,95 | 1.047,22 | 1.047,22 | 1.048,95 | 43M | 22 |
| 15/12/2025 | 0,05% | 0,53 | 1.046,69 | 1.046,68 | 1.046,68 | 1.046,70 | 2M | 19 |
| 12/12/2025 | -0,08% | -0,84 | 1.046,16 | 1.046,15 | 1.046,15 | 1.047,00 | 1M | 9 |
| 11/12/2025 | 0,18% | 1,92 | 1.047,00 | 1.045,61 | 1.045,61 | 1.047,00 | 17M | 15 |
| 10/12/2025 | 0,05% | 0,54 | 1.045,08 | 1.045,08 | 1.045,08 | 1.047,44 | 5M | 12 |
| 09/12/2025 | -0,17% | -1,83 | 1.044,54 | 1.046,37 | 1.044,54 | 1.046,37 | 12M | 25 |
| 08/12/2025 | 0,23% | 2,37 | 1.046,37 | 1.044,00 | 1.044,00 | 1.046,37 | 2M | 16 |
| 05/12/2025 | 0,10% | 1,06 | 1.044,00 | 1.043,47 | 1.043,47 | 1.045,74 | 1M | 11 |
| 04/12/2025 | 0,05% | 0,54 | 1.042,94 | 1.042,93 | 1.042,93 | 1.042,94 | 4M | 18 |
| 03/12/2025 | 0,05% | 0,53 | 1.042,40 | 1.042,40 | 1.042,40 | 1.042,40 | 2M | 11 |
| 02/12/2025 | 0,05% | 0,54 | 1.041,87 | 1.041,87 | 1.041,87 | 1.041,87 | 1M | 7 |
| 01/12/2025 | 0,05% | 0,53 | 1.041,33 | 1.041,33 | 1.041,33 | 1.041,33 | 11M | 13 |
| 28/11/2025 | -0,34% | -3,54 | 1.040,80 | 1.044,34 | 1.040,80 | 1.044,34 | 6M | 10 |
| 27/11/2025 | 0,44% | 4,61 | 1.044,34 | 1.040,27 | 1.040,27 | 1.044,34 | 1M | 9 |
| 26/11/2025 | 0,05% | 0,53 | 1.039,73 | 1.039,73 | 1.039,73 | 1.040,00 | 8M | 20 |
| 25/11/2025 | - | - | 1.039,20 | 1.039,20 | 1.039,20 | 1.039,20 | 5M | 7 |
Date,Open,High,Low,Close,Volume
16-Jan-26,1060.01,1078.56,1058.56,1058.56,1427759
15-Jan-26,1058.08,1077.43,1058.07,1063.00,2472613
14-Jan-26,1057.49,1058.69,1057.46,1058.69,49447213
13-Jan-26,1056.96,1059.45,1056.95,1058.02,10862492
12-Jan-26,1056.40,1059.40,1056.40,1056.55,3684272
09-Jan-26,1055.85,1059.86,1055.84,1055.85,393976309
08-Jan-26,1055.31,1056.48,1055.31,1055.35,107751582
07-Jan-26,1055.94,1055.94,1054.78,1054.79,2594422
06-Jan-26,1054.74,1056.79,1054.23,1054.23,2521959
05-Jan-26,1053.68,1054.85,1053.68,1054.74,9994174
02-Jan-26,1054.64,1054.64,1053.15,1053.15,250722
30-Dec-25,1052.07,1054.64,1052.07,1054.64,2484553
29-Dec-25,1054.10,1054.10,1051.52,1051.54,4070003
26-Dec-25,1050.98,1052.00,1050.98,1052.00,189692196
23-Dec-25,1052.49,1052.50,1049.91,1052.49,3304455
22-Dec-25,1049.37,1051.92,1049.37,1051.90,1509164
19-Dec-25,1048.83,1051.39,1048.83,1048.83,3888994
18-Dec-25,1050.28,1050.86,1048.50,1050.86,933268
17-Dec-25,1047.76,1050.28,1047.76,1050.28,3467777
16-Dec-25,1047.22,1048.95,1047.22,1048.95,43475353
15-Dec-25,1046.68,1046.70,1046.68,1046.69,2104899
12-Dec-25,1046.15,1047.00,1046.15,1046.16,1445785
11-Dec-25,1045.61,1047.00,1045.61,1047.00,16781014
10-Dec-25,1045.08,1047.44,1045.08,1045.08,5293359
09-Dec-25,1046.37,1046.37,1044.54,1044.54,12018910
08-Dec-25,1044.00,1046.37,1044.00,1046.37,2425221
05-Dec-25,1043.47,1045.74,1043.47,1044.00,1187542
04-Dec-25,1042.93,1042.94,1042.93,1042.94,4058041
03-Dec-25,1042.40,1042.40,1042.40,1042.40,1940948
02-Dec-25,1041.87,1041.87,1041.87,1041.87,1127303
01-Dec-25,1041.33,1041.33,1041.33,1041.33,11205752
28-Nov-25,1044.34,1044.34,1040.80,1040.80,6449857
27-Nov-25,1040.27,1044.34,1040.27,1044.34,1068377
26-Nov-25,1039.73,1040.00,1039.73,1039.73,7879077
25-Nov-25,1039.20,1039.20,1039.20,1039.20,5298880
*exoneração de responsabilidade e termos de uso