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: ISTT11

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
31/07/20261,40%15,911.151,961.136,621.136,621.151,964M64
30/07/2026-0,95%-10,891.136,051.154,191.136,051.154,192M221
29/07/20260,06%0,641.146,941.138,901.138,901.153,622M99
28/07/2026-4,97%-59,981.146,301.135,711.135,711.153,062M293
27/07/20264,72%54,421.206,281.139,991.128,871.206,283M142
24/07/20261,13%12,891.151,861.137,001.137,001.151,912M66
23/07/20260,66%7,471.138,971.131,321.131,321.138,972M82
22/07/20260,05%0,511.131,501.134,351.130,761.136,142M38
21/07/20260,09%1,031.130,991.134,501.127,211.135,554M420
20/07/2026-0,36%-4,041.129,961.126,211.124,681.148,985M268
17/07/20260,35%4,001.134,001.124,121.124,121.134,50282K19
16/07/2026-0,44%-5,001.130,001.127,031.126,201.139,853M72
15/07/20260,08%0,901.135,001.123,061.123,061.136,712M42
14/07/20261,08%12,101.134,101.131,021.131,021.134,955M59
13/07/2026-0,54%-6,111.122,001.120,011.118,931.136,7010M221
10/07/20260,90%10,111.128,111.123,051.123,051.133,002M41
09/07/2026-1,15%-13,001.118,001.125,041.118,001.125,062M93
08/07/20260,17%1,901.131,001.125,161.125,161.132,99787K54
07/07/2026-0,03%-0,311.129,101.124,211.124,211.129,961M21
06/07/20260,13%1,411.129,411.128,001.124,201.129,411M36
03/07/2026-0,04%-0,441.128,001.128,001.128,001.128,0032K2
02/07/20260,16%1,821.128,441.127,101.127,101.128,45767K12
01/07/20260,01%0,121.126,621.126,501.126,501.131,131M27
30/06/20260,48%5,331.126,501.121,181.121,181.127,21880K20
29/06/2026-0,47%-5,271.121,171.122,021.113,481.126,656M132
26/06/20260,43%4,841.126,441.125,721.125,691.126,443M30
25/06/2026-0,33%-3,721.121,601.125,001.121,601.126,502M65
24/06/20260,21%2,321.125,321.126,001.124,501.126,00637K21
23/06/2026-0,22%-2,501.123,001.124,001.123,001.127,263M38
22/06/20260,22%2,501.125,501.118,601.118,601.125,721M21
19/06/20260,12%1,401.123,001.123,001.123,001.123,00259K11
18/06/20260,57%6,361.121,601.115,711.115,711.121,601M12
17/06/2026-0,33%-3,701.115,241.116,271.114,511.122,252M86
16/06/20260,24%2,671.118,941.117,231.116,271.124,10865K19
15/06/20260,09%0,971.116,271.115,301.115,301.116,27429K17
12/06/2026-0,04%-0,421.115,301.115,721.114,271.118,00137K11
11/06/20260,13%1,471.115,721.115,341.114,331.118,00358K72
10/06/20260,05%0,551.114,251.114,501.114,251.115,012M38
09/06/20260,04%0,451.113,701.112,611.112,601.113,751M31
08/06/20260,05%0,561.113,251.113,261.113,251.114,013M75
05/06/20260,04%0,501.112,691.113,001.112,691.113,00454K11
03/06/2026-0,01%-0,111.112,191.113,001.110,981.117,434M109
02/06/2026-0,22%-2,451.112,301.108,371.108,371.120,002M101
01/06/20260,19%2,061.114,751.109,541.108,151.115,002M79
29/05/20260,31%3,411.112,691.107,111.107,101.112,69878K55
28/05/20260,31%3,481.109,281.107,971.107,381.113,302M125
27/05/2026-0,02%-0,201.105,801.105,921.105,801.108,953M304
26/05/20260,50%5,551.106,001.102,131.102,121.110,002M90
25/05/2026-0,39%-4,351.100,451.102,351.100,451.106,002M114
22/05/20260,50%5,501.104,801.099,821.099,821.110,00339K47
21/05/2026-0,79%-8,701.099,301.101,021.099,291.109,005M494
20/05/20260,68%7,511.108,001.103,971.100,381.109,78668K70
19/05/2026-1,15%-12,811.100,491.100,011.099,821.108,071M33
18/05/20260,48%5,321.113,301.098,671.098,671.113,551M140
15/05/20260,03%0,321.107,981.105,451.103,401.107,98464K30
14/05/20260,10%1,161.107,661.097,661.097,661.110,003M106
13/05/20260,14%1,501.106,501.097,561.097,561.106,502M88
12/05/2026-0,13%-1,461.105,001.097,011.097,011.106,50511K131
11/05/2026-0,41%-4,541.106,461.094,941.094,941.110,973M183
08/05/20260,85%9,351.111,001.101,651.095,311.114,995M142
07/05/20260,76%8,361.101,651.101,461.093,841.120,009M329
06/05/20260,03%0,351.093,291.096,841.093,291.097,002M168
05/05/2026-0,19%-2,071.092,941.094,741.092,941.098,0310M496
04/05/20260,31%3,331.095,011.072,061.072,061.097,005M223
30/04/2026-0,34%-3,691.091,681.094,501.091,681.095,959M112
29/04/20260,24%2,591.095,371.092,771.092,351.095,373M116
28/04/2026-0,13%-1,451.092,781.092,001.090,651.094,8211M177
27/04/20260,30%3,231.094,231.091,581.090,031.094,2311M1.034
24/04/20260,05%0,501.091,001.090,501.090,501.093,669M239
23/04/20260,19%2,111.090,501.088,941.088,941.092,23253K25
22/04/2026-0,32%-3,541.088,391.088,391.088,381.092,485M208
20/04/20260,05%0,551.091,931.089,481.087,841.091,93636K28
17/04/20260,43%4,651.091,381.087,291.087,291.091,386M134
16/04/2026-0,32%-3,511.086,731.087,871.086,731.088,722M94
15/04/20260,42%4,611.090,241.086,971.086,181.090,243M99
14/04/20260,05%0,541.085,631.085,641.085,631.087,955M161
13/04/2026-0,32%-3,481.085,091.085,101.085,091.086,975M208
10/04/20260,05%0,561.088,571.087,371.084,541.088,5813M161
09/04/20260,07%0,711.088,011.085,631.083,991.088,026M184
08/04/20260,40%4,381.087,301.083,461.083,451.087,304M126
07/04/20260,05%0,561.082,921.084,541.082,901.084,545M56
06/04/20260,04%0,391.082,361.082,361.082,361.083,443M209
02/04/20260,07%0,711.081,971.083,261.081,971.083,361M62
01/04/20260,04%0,451.081,261.081,381.081,261.082,904M109
31/03/20260,06%0,641.080,811.083,361.080,811.083,361M76
30/03/20260,05%0,541.080,171.081,541.080,171.081,554M90
27/03/20260,05%0,491.079,631.081,001.079,631.081,854M272
26/03/20260,06%0,601.079,141.079,091.079,091.080,80586K120
25/03/2026-0,04%-0,481.078,541.079,001.078,541.082,992M184
24/03/2026-0,09%-1,011.079,021.079,761.077,991.081,702M120
23/03/20260,00%0,031.080,031.079,061.078,291.080,032M37
20/03/20260,34%3,621.080,001.077,001.077,001.080,003M168
19/03/20260,05%0,541.076,381.077,541.076,381.079,423M141
18/03/20260,05%0,551.075,841.075,881.075,841.080,472M227
17/03/20260,05%0,561.075,291.076,431.075,281.081,494M259
16/03/20260,05%0,551.074,731.074,891.074,731.075,60950K57
13/03/20260,05%0,551.074,181.075,501.074,181.075,604M48
12/03/20260,05%0,551.073,631.073,641.073,631.074,054M49
11/03/20260,05%0,551.073,081.073,661.073,081.074,234M70
10/03/20260,05%0,551.072,531.072,541.072,531.079,137M149
09/03/20260,04%0,481.071,981.071,991.071,981.074,022M114
06/03/20260,06%0,621.071,501.073,001.071,471.077,62947K25
05/03/20260,05%0,551.070,881.070,331.070,331.073,504M102
04/03/2026-0,64%-6,861.070,331.071,451.070,331.073,002M91
03/03/20260,20%2,191.077,191.069,841.069,841.077,845M122
02/03/20260,37%3,951.075,001.071,091.070,351.075,003M146
27/02/20260,24%2,551.071,051.076,501.068,701.079,99403K30
26/02/2026-0,86%-9,271.068,501.076,741.068,501.080,003M129
25/02/20261,01%10,731.077,771.067,801.067,601.077,775M186
24/02/20260,05%0,551.067,041.067,051.067,041.075,009M662
23/02/2026-0,05%-0,561.066,491.068,031.066,491.075,007M400
20/02/20260,10%1,021.067,051.066,031.066,031.077,772M81
19/02/20260,00%0,001.066,031.065,421.065,411.069,804M155
18/02/20260,11%1,131.066,031.067,011.066,021.067,01377K35
13/02/20260,04%0,421.064,901.064,481.064,321.066,662M78
12/02/20260,02%0,181.064,481.063,781.063,781.064,991M60
11/02/20260,03%0,291.064,301.064,121.063,221.070,002M120
10/02/20260,10%1,111.064,011.062,921.062,921.064,152M90
09/02/2026-0,09%-0,971.062,901.065,991.062,901.065,991M80
06/02/20260,13%1,361.063,871.063,871.062,731.063,87494K43
05/02/2026-0,14%-1,491.062,511.064,001.062,191.067,001M79
04/02/20260,38%4,031.064,001.065,001.064,001.072,00631K37
03/02/2026-1,03%-11,051.059,971.071,021.059,971.081,992M112
02/02/2026-0,92%-9,961.071,021.070,001.068,591.072,31841K34
30/01/20261,17%12,481.080,981.074,001.073,001.081,54558K24
29/01/2026-1,06%-11,501.068,501.064,351.062,601.080,002M1.049
28/01/20262,15%22,741.080,001.061,701.058,911.080,007M1.950
27/01/2026-0,88%-9,351.057,261.062,051.057,261.074,9912M938
26/01/2026-0,32%-3,391.066,611.069,991.066,611.083,002M36
23/01/20260,42%4,501.070,001.058,001.058,001.082,565M17
22/01/20260,24%2,501.065,501.057,311.057,311.082,002M27
21/01/2026-0,17%-1,851.063,001.056,401.056,401.081,406M239
20/01/20260,84%8,851.064,851.060,001.055,641.065,003M195
19/01/2026--1.056,001.054,601.054,601.060,003M187


*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