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
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
19/01/2026-0,38%-4,001.056,001.054,601.054,601.060,003M187
16/01/20260,57%5,991.060,001.053,651.053,531.066,977M267
15/01/2026-2,28%-24,591.054,011.060,001.054,011.078,822M181
14/01/20262,43%25,601.078,601.052,391.052,391.078,6021M407
13/01/20260,06%0,611.053,001.052,031.052,031.053,002M63
12/01/20260,05%0,551.052,391.051,871.051,871.053,00943K65
09/01/2026-0,59%-6,291.051,841.050,771.050,771.058,127M83
08/01/20260,80%8,421.058,131.050,241.050,231.058,132M75
07/01/20260,05%0,551.049,711.049,681.049,681.057,57847K28
06/01/20260,01%0,151.049,161.049,171.049,161.057,033M27
05/01/20260,00%0,011.049,011.053,691.048,621.056,472M29
02/01/2026-0,10%-1,071.049,001.050,071.048,071.050,07260K11
30/12/20250,05%0,551.050,071.050,071.047,021.050,079M9
29/12/20250,05%0,521.049,521.047,001.046,461.049,5313M43
26/12/20250,10%1,081.049,001.045,931.045,931.049,0032M625
23/12/20250,34%3,501.047,921.047,341.044,851.047,9213M288
22/12/2025-0,23%-2,381.044,421.044,681.044,321.047,349M29
19/12/20250,05%0,541.046,801.044,681.044,681.046,8014M18
18/12/20250,32%3,311.046,261.043,251.043,251.046,2868M120
17/12/2025-0,38%-3,941.042,951.042,711.042,711.044,00940K19
16/12/20250,50%5,251.046,891.042,181.042,181.046,893M25
15/12/20250,05%0,521.041,641.042,001.041,641.046,884M30
12/12/20250,05%0,531.041,121.041,111.041,111.046,892M21
11/12/20250,05%0,491.040,591.040,591.040,591.042,003M22
10/12/20250,06%0,591.040,101.040,041.040,041.046,812M13
09/12/20250,05%0,521.039,511.039,511.039,511.039,522M15
08/12/20250,05%0,551.038,991.038,981.038,981.038,995M8
05/12/20250,05%0,531.038,441.038,441.038,441.038,454M14
04/12/20250,05%0,531.037,911.037,911.037,911.037,916M17
03/12/20250,05%0,531.037,381.037,381.037,381.037,39978K16
02/12/20250,05%0,531.036,851.036,851.036,851.036,862M13
01/12/20250,05%0,531.036,321.036,331.036,321.036,3333M1.151
28/11/20250,05%0,531.035,791.035,791.035,791.044,704M16
27/11/20250,05%0,531.035,261.035,261.035,261.035,26765K8
26/11/20250,05%0,531.034,731.034,721.034,721.034,73982K7
25/11/20250,05%0,541.034,201.034,191.034,191.043,122M27
24/11/20250,05%0,521.033,661.033,661.033,661.033,682M19
21/11/20250,05%0,531.033,141.033,131.033,131.033,141M12
19/11/20250,05%0,531.032,611.032,611.032,611.032,622M10
18/11/20250,05%0,531.032,081.032,081.032,081.032,092M15
17/11/20250,05%0,521.031,551.031,551.031,551.032,003M18
14/11/20250,05%0,541.031,031.031,021.031,021.031,031M16
13/11/20250,05%0,531.030,491.030,501.030,491.030,503M8
12/11/20250,05%0,531.029,961.029,961.029,961.038,855M14
11/11/20250,05%0,521.029,431.029,431.029,431.029,433M13
10/11/20250,05%0,531.028,911.028,911.028,911.028,912M11
07/11/20250,05%0,531.028,381.028,381.028,381.028,387M8
06/11/20250,05%0,521.027,851.036,841.027,851.036,841M8
05/11/20250,05%0,531.027,331.027,331.027,331.027,333M45
04/11/20250,04%0,451.026,801.026,801.026,801.026,803M13
03/11/20250,06%0,601.026,351.026,281.026,271.026,351M108
31/10/20250,05%0,531.025,751.025,751.025,751.025,75905K6
30/10/20250,05%0,521.025,221.025,221.025,221.025,22401K5
29/10/20250,05%0,531.024,701.024,701.024,701.025,004M12
28/10/20250,05%0,521.024,171.024,171.024,171.024,503M9
27/10/20250,05%0,531.023,651.023,651.000,001.024,001M18
24/10/20250,05%0,521.023,121.023,121.023,121.025,7515M132
23/10/20250,05%0,531.022,601.022,601.022,601.022,606M6
22/10/20250,05%0,521.022,071.031,051.022,071.031,051M11
21/10/20250,05%0,521.021,551.021,551.021,551.021,552M8
20/10/20250,05%0,531.021,031.021,031.021,031.021,106M13
17/10/20250,05%0,521.020,501.020,501.020,501.020,50113K4
16/10/20250,05%0,521.019,981.019,981.019,981.019,98151K5
15/10/20250,05%0,531.019,461.019,461.019,461.019,46508K6
14/10/20250,05%0,521.018,931.018,931.018,931.019,00742K9
13/10/20250,05%0,521.018,411.018,411.018,411.018,413M11
10/10/20250,05%0,521.017,891.017,891.017,891.017,89705K5
09/10/2025-0,20%-2,031.017,371.017,371.017,371.017,372M5
08/10/20250,05%0,501.019,401.018,901.018,901.019,40133K3
07/10/20250,05%0,491.018,901.016,331.016,331.025,39327K12
06/10/20250,05%0,521.018,411.018,411.018,411.018,41697K4
03/10/20250,05%0,521.017,891.017,891.017,891.017,89322K4
02/10/20250,05%0,521.017,371.017,371.017,371.017,401M11
01/10/20250,05%0,521.016,851.016,851.016,851.016,851M18
30/09/20250,05%0,521.016,331.016,331.016,331.017,00187K4
29/09/20250,05%0,521.015,811.015,811.015,811.015,81228K11
26/09/20250,05%0,521.015,291.015,291.015,291.015,293M7
25/09/20250,05%0,521.014,771.023,611.014,771.023,61188K4
24/09/20250,05%0,521.014,251.014,251.014,251.014,25322K2
23/09/20250,05%0,521.013,731.013,731.013,731.013,73488K8
22/09/20250,05%0,521.013,211.013,221.013,211.013,502M17
19/09/20250,05%0,521.012,691.012,691.012,691.012,69819K4
18/09/20250,05%0,521.012,171.012,171.012,171.012,17968K8
17/09/20250,05%0,521.011,651.011,651.011,651.011,652M4
16/09/20250,05%0,521.011,131.011,131.011,131.011,13970K5
15/09/20250,05%0,521.010,611.010,611.010,611.019,39528K7
12/09/20250,05%0,501.010,091.010,091.010,091.010,091M5
11/09/2025-0,04%-0,411.009,591.010,001.009,591.010,00821K9
10/09/2025-1,85%-19,001.010,001.028,001.010,001.029,0095K5
09/09/20252,08%20,971.029,001.008,541.008,541.029,00340K6
08/09/20250,05%0,521.008,031.008,041.008,031.008,041M13
05/09/2025-0,25%-2,491.007,511.007,511.007,511.007,51217K4
04/09/2025--1.010,001.006,991.006,991.010,00755K5


*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