Cotação atual, histórico e gráfico do papel: ISTT11
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 |
| 28/10/2025 | 0,05% | 0,52 | 1.024,17 | 1.024,17 | 1.024,17 | 1.024,50 | 3M | 9 |
| 27/10/2025 | 0,05% | 0,53 | 1.023,65 | 1.023,65 | 1.000,00 | 1.024,00 | 1M | 18 |
| 24/10/2025 | 0,05% | 0,52 | 1.023,12 | 1.023,12 | 1.023,12 | 1.025,75 | 15M | 132 |
| 23/10/2025 | 0,05% | 0,53 | 1.022,60 | 1.022,60 | 1.022,60 | 1.022,60 | 6M | 6 |
| 22/10/2025 | 0,05% | 0,52 | 1.022,07 | 1.031,05 | 1.022,07 | 1.031,05 | 1M | 11 |
| 21/10/2025 | 0,05% | 0,52 | 1.021,55 | 1.021,55 | 1.021,55 | 1.021,55 | 2M | 8 |
| 20/10/2025 | 0,05% | 0,53 | 1.021,03 | 1.021,03 | 1.021,03 | 1.021,10 | 6M | 13 |
|
|
| 17/10/2025 | 0,05% | 0,52 | 1.020,50 | 1.020,50 | 1.020,50 | 1.020,50 | 113K | 4 |
| 16/10/2025 | 0,05% | 0,52 | 1.019,98 | 1.019,98 | 1.019,98 | 1.019,98 | 151K | 5 |
| 15/10/2025 | 0,05% | 0,53 | 1.019,46 | 1.019,46 | 1.019,46 | 1.019,46 | 508K | 6 |
| 14/10/2025 | 0,05% | 0,52 | 1.018,93 | 1.018,93 | 1.018,93 | 1.019,00 | 742K | 9 |
| 13/10/2025 | 0,05% | 0,52 | 1.018,41 | 1.018,41 | 1.018,41 | 1.018,41 | 3M | 11 |
| 10/10/2025 | 0,05% | 0,52 | 1.017,89 | 1.017,89 | 1.017,89 | 1.017,89 | 705K | 5 |
| 09/10/2025 | -0,20% | -2,03 | 1.017,37 | 1.017,37 | 1.017,37 | 1.017,37 | 2M | 5 |
| 08/10/2025 | 0,05% | 0,50 | 1.019,40 | 1.018,90 | 1.018,90 | 1.019,40 | 133K | 3 |
| 07/10/2025 | 0,05% | 0,49 | 1.018,90 | 1.016,33 | 1.016,33 | 1.025,39 | 327K | 12 |
| 06/10/2025 | 0,05% | 0,52 | 1.018,41 | 1.018,41 | 1.018,41 | 1.018,41 | 697K | 4 |
| 03/10/2025 | 0,05% | 0,52 | 1.017,89 | 1.017,89 | 1.017,89 | 1.017,89 | 322K | 4 |
| 02/10/2025 | 0,05% | 0,52 | 1.017,37 | 1.017,37 | 1.017,37 | 1.017,40 | 1M | 11 |
| 01/10/2025 | 0,05% | 0,52 | 1.016,85 | 1.016,85 | 1.016,85 | 1.016,85 | 1M | 18 |
| 30/09/2025 | 0,05% | 0,52 | 1.016,33 | 1.016,33 | 1.016,33 | 1.017,00 | 187K | 4 |
| 29/09/2025 | 0,05% | 0,52 | 1.015,81 | 1.015,81 | 1.015,81 | 1.015,81 | 228K | 11 |
| 26/09/2025 | 0,05% | 0,52 | 1.015,29 | 1.015,29 | 1.015,29 | 1.015,29 | 3M | 7 |
| 25/09/2025 | 0,05% | 0,52 | 1.014,77 | 1.023,61 | 1.014,77 | 1.023,61 | 188K | 4 |
| 24/09/2025 | 0,05% | 0,52 | 1.014,25 | 1.014,25 | 1.014,25 | 1.014,25 | 322K | 2 |
| 23/09/2025 | 0,05% | 0,52 | 1.013,73 | 1.013,73 | 1.013,73 | 1.013,73 | 488K | 8 |
| 22/09/2025 | 0,05% | 0,52 | 1.013,21 | 1.013,22 | 1.013,21 | 1.013,50 | 2M | 17 |
| 19/09/2025 | 0,05% | 0,52 | 1.012,69 | 1.012,69 | 1.012,69 | 1.012,69 | 819K | 4 |
| 18/09/2025 | 0,05% | 0,52 | 1.012,17 | 1.012,17 | 1.012,17 | 1.012,17 | 968K | 8 |
| 17/09/2025 | 0,05% | 0,52 | 1.011,65 | 1.011,65 | 1.011,65 | 1.011,65 | 2M | 4 |
| 16/09/2025 | 0,05% | 0,52 | 1.011,13 | 1.011,13 | 1.011,13 | 1.011,13 | 970K | 5 |
| 15/09/2025 | 0,05% | 0,52 | 1.010,61 | 1.010,61 | 1.010,61 | 1.019,39 | 528K | 7 |
| 12/09/2025 | 0,05% | 0,50 | 1.010,09 | 1.010,09 | 1.010,09 | 1.010,09 | 1M | 5 |
| 11/09/2025 | -0,04% | -0,41 | 1.009,59 | 1.010,00 | 1.009,59 | 1.010,00 | 821K | 9 |
| 10/09/2025 | -1,85% | -19,00 | 1.010,00 | 1.028,00 | 1.010,00 | 1.029,00 | 95K | 5 |
| 09/09/2025 | 2,08% | 20,97 | 1.029,00 | 1.008,54 | 1.008,54 | 1.029,00 | 340K | 6 |
| 08/09/2025 | 0,05% | 0,52 | 1.008,03 | 1.008,04 | 1.008,03 | 1.008,04 | 1M | 13 |
| 05/09/2025 | -0,25% | -2,49 | 1.007,51 | 1.007,51 | 1.007,51 | 1.007,51 | 217K | 4 |
| 04/09/2025 | 0,35% | 3,52 | 1.010,00 | 1.006,99 | 1.006,99 | 1.010,00 | 755K | 5 |
| 03/09/2025 | - | - | 1.006,48 | 1.006,48 | 1.006,48 | 1.006,50 | 1M | 6 |
Date,Open,High,Low,Close,Volume
28-Oct-25,1024.17,1024.50,1024.17,1024.17,2901525
27-Oct-25,1023.65,1024.00,1000.00,1023.65,1357336
24-Oct-25,1023.12,1025.75,1023.12,1023.12,14751346
23-Oct-25,1022.60,1022.60,1022.60,1022.60,6098786
22-Oct-25,1031.05,1031.05,1022.07,1022.07,1161665
21-Oct-25,1021.55,1021.55,1021.55,1021.55,1728462
20-Oct-25,1021.03,1021.10,1021.03,1021.03,5572782
17-Oct-25,1020.50,1020.50,1020.50,1020.50,113275
16-Oct-25,1019.98,1019.98,1019.98,1019.98,150957
15-Oct-25,1019.46,1019.46,1019.46,1019.46,507691
14-Oct-25,1018.93,1019.00,1018.93,1018.93,741782
13-Oct-25,1018.41,1018.41,1018.41,1018.41,2840345
10-Oct-25,1017.89,1017.89,1017.89,1017.89,705397
09-Oct-25,1017.37,1017.37,1017.37,1017.37,2157841
08-Oct-25,1018.90,1019.40,1018.90,1019.40,133490
07-Oct-25,1016.33,1025.39,1016.33,1018.90,326752
06-Oct-25,1018.41,1018.41,1018.41,1018.41,696592
03-Oct-25,1017.89,1017.89,1017.89,1017.89,321653
02-Oct-25,1017.37,1017.40,1017.37,1017.37,1455862
01-Oct-25,1016.85,1016.85,1016.85,1016.85,1019900
30-Sep-25,1016.33,1017.00,1016.33,1016.33,187005
29-Sep-25,1015.81,1015.81,1015.81,1015.81,227541
26-Sep-25,1015.29,1015.29,1015.29,1015.29,2591020
25-Sep-25,1023.61,1023.61,1014.77,1014.77,188161
24-Sep-25,1014.25,1014.25,1014.25,1014.25,321517
23-Sep-25,1013.73,1013.73,1013.73,1013.73,487604
22-Sep-25,1013.22,1013.50,1013.21,1013.21,1731577
19-Sep-25,1012.69,1012.69,1012.69,1012.69,819266
18-Sep-25,1012.17,1012.17,1012.17,1012.17,967634
17-Sep-25,1011.65,1011.65,1011.65,1011.65,1670234
16-Sep-25,1011.13,1011.13,1011.13,1011.13,969673
15-Sep-25,1010.61,1019.39,1010.61,1010.61,528433
12-Sep-25,1010.09,1010.09,1010.09,1010.09,1177764
11-Sep-25,1010.00,1010.00,1009.59,1009.59,820959
10-Sep-25,1028.00,1029.00,1010.00,1010.00,95431
09-Sep-25,1008.54,1029.00,1008.54,1029.00,339681
08-Sep-25,1008.04,1008.04,1008.03,1008.03,1211657
05-Sep-25,1007.51,1007.51,1007.51,1007.51,216614
04-Sep-25,1006.99,1010.00,1006.99,1010.00,754927
03-Sep-25,1006.48,1006.50,1006.48,1006.48,1134303
*exoneração de responsabilidade e termos de uso