Cotação atual, histórico e gráfico do papel: ISTT11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ISTT11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/02/2026	-0,92%	-9,96	1.071,02	1.070,00	1.068,59	1.072,31	841K	34
30/01/2026	1,17%	12,48	1.080,98	1.074,00	1.073,00	1.081,54	558K	24
29/01/2026	-1,06%	-11,50	1.068,50	1.064,35	1.062,60	1.080,00	2M	1.049
28/01/2026	2,15%	22,74	1.080,00	1.061,70	1.058,91	1.080,00	7M	1.950
27/01/2026	-0,88%	-9,35	1.057,26	1.062,05	1.057,26	1.074,99	12M	938
26/01/2026	-0,32%	-3,39	1.066,61	1.069,99	1.066,61	1.083,00	2M	36
23/01/2026	0,42%	4,50	1.070,00	1.058,00	1.058,00	1.082,56	5M	17

22/01/2026	0,24%	2,50	1.065,50	1.057,31	1.057,31	1.082,00	2M	27
21/01/2026	-0,17%	-1,85	1.063,00	1.056,40	1.056,40	1.081,40	6M	239
20/01/2026	0,84%	8,85	1.064,85	1.060,00	1.055,64	1.065,00	3M	195
19/01/2026	-0,38%	-4,00	1.056,00	1.054,60	1.054,60	1.060,00	3M	187
16/01/2026	0,57%	5,99	1.060,00	1.053,65	1.053,53	1.066,97	7M	267
15/01/2026	-2,28%	-24,59	1.054,01	1.060,00	1.054,01	1.078,82	2M	181
14/01/2026	2,43%	25,60	1.078,60	1.052,39	1.052,39	1.078,60	21M	407
13/01/2026	0,06%	0,61	1.053,00	1.052,03	1.052,03	1.053,00	2M	63
12/01/2026	0,05%	0,55	1.052,39	1.051,87	1.051,87	1.053,00	943K	65
09/01/2026	-0,59%	-6,29	1.051,84	1.050,77	1.050,77	1.058,12	7M	83
08/01/2026	0,80%	8,42	1.058,13	1.050,24	1.050,23	1.058,13	2M	75
07/01/2026	0,05%	0,55	1.049,71	1.049,68	1.049,68	1.057,57	847K	28
06/01/2026	0,01%	0,15	1.049,16	1.049,17	1.049,16	1.057,03	3M	27
05/01/2026	0,00%	0,01	1.049,01	1.053,69	1.048,62	1.056,47	2M	29
02/01/2026	-0,10%	-1,07	1.049,00	1.050,07	1.048,07	1.050,07	260K	11
30/12/2025	0,05%	0,55	1.050,07	1.050,07	1.047,02	1.050,07	9M	9
29/12/2025	0,05%	0,52	1.049,52	1.047,00	1.046,46	1.049,53	13M	43
26/12/2025	0,10%	1,08	1.049,00	1.045,93	1.045,93	1.049,00	32M	625
23/12/2025	0,34%	3,50	1.047,92	1.047,34	1.044,85	1.047,92	13M	288
22/12/2025	-0,23%	-2,38	1.044,42	1.044,68	1.044,32	1.047,34	9M	29
19/12/2025	0,05%	0,54	1.046,80	1.044,68	1.044,68	1.046,80	14M	18
18/12/2025	0,32%	3,31	1.046,26	1.043,25	1.043,25	1.046,28	68M	120
17/12/2025	-0,38%	-3,94	1.042,95	1.042,71	1.042,71	1.044,00	940K	19
16/12/2025	0,50%	5,25	1.046,89	1.042,18	1.042,18	1.046,89	3M	25
15/12/2025	0,05%	0,52	1.041,64	1.042,00	1.041,64	1.046,88	4M	30
12/12/2025	0,05%	0,53	1.041,12	1.041,11	1.041,11	1.046,89	2M	21
11/12/2025	0,05%	0,49	1.040,59	1.040,59	1.040,59	1.042,00	3M	22
10/12/2025	0,06%	0,59	1.040,10	1.040,04	1.040,04	1.046,81	2M	13
09/12/2025	0,05%	0,52	1.039,51	1.039,51	1.039,51	1.039,52	2M	15
08/12/2025	0,05%	0,55	1.038,99	1.038,98	1.038,98	1.038,99	5M	8
05/12/2025	0,05%	0,53	1.038,44	1.038,44	1.038,44	1.038,45	4M	14
04/12/2025	0,05%	0,53	1.037,91	1.037,91	1.037,91	1.037,91	6M	17
03/12/2025	0,05%	0,53	1.037,38	1.037,38	1.037,38	1.037,39	978K	16
02/12/2025	0,05%	0,53	1.036,85	1.036,85	1.036,85	1.036,86	2M	13
01/12/2025	0,05%	0,53	1.036,32	1.036,33	1.036,32	1.036,33	33M	1.151
28/11/2025	0,05%	0,53	1.035,79	1.035,79	1.035,79	1.044,70	4M	16
27/11/2025	0,05%	0,53	1.035,26	1.035,26	1.035,26	1.035,26	765K	8
26/11/2025	0,05%	0,53	1.034,73	1.034,72	1.034,72	1.034,73	982K	7
25/11/2025	0,05%	0,54	1.034,20	1.034,19	1.034,19	1.043,12	2M	27
24/11/2025	0,05%	0,52	1.033,66	1.033,66	1.033,66	1.033,68	2M	19
21/11/2025	0,05%	0,53	1.033,14	1.033,13	1.033,13	1.033,14	1M	12
19/11/2025	0,05%	0,53	1.032,61	1.032,61	1.032,61	1.032,62	2M	10
18/11/2025	0,05%	0,53	1.032,08	1.032,08	1.032,08	1.032,09	2M	15
17/11/2025	0,05%	0,52	1.031,55	1.031,55	1.031,55	1.032,00	3M	18
14/11/2025	0,05%	0,54	1.031,03	1.031,02	1.031,02	1.031,03	1M	16
13/11/2025	0,05%	0,53	1.030,49	1.030,50	1.030,49	1.030,50	3M	8
12/11/2025	0,05%	0,53	1.029,96	1.029,96	1.029,96	1.038,85	5M	14
11/11/2025	0,05%	0,52	1.029,43	1.029,43	1.029,43	1.029,43	3M	13
10/11/2025	0,05%	0,53	1.028,91	1.028,91	1.028,91	1.028,91	2M	11
07/11/2025	0,05%	0,53	1.028,38	1.028,38	1.028,38	1.028,38	7M	8
06/11/2025	0,05%	0,52	1.027,85	1.036,84	1.027,85	1.036,84	1M	8
05/11/2025	0,05%	0,53	1.027,33	1.027,33	1.027,33	1.027,33	3M	45
04/11/2025	0,04%	0,45	1.026,80	1.026,80	1.026,80	1.026,80	3M	13
03/11/2025	0,06%	0,60	1.026,35	1.026,28	1.026,27	1.026,35	1M	108
31/10/2025	0,05%	0,53	1.025,75	1.025,75	1.025,75	1.025,75	905K	6
30/10/2025	0,05%	0,52	1.025,22	1.025,22	1.025,22	1.025,22	401K	5
29/10/2025	0,05%	0,53	1.024,70	1.024,70	1.024,70	1.025,00	4M	12
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
02-Feb-26,1070.00,1072.31,1068.59,1071.02,841331
30-Jan-26,1074.00,1081.54,1073.00,1080.98,558168
29-Jan-26,1064.35,1080.00,1062.60,1068.50,2219671
28-Jan-26,1061.70,1080.00,1058.91,1080.00,7198846
27-Jan-26,1062.05,1074.99,1057.26,1057.26,11677476
26-Jan-26,1069.99,1083.00,1066.61,1066.61,2128398
23-Jan-26,1058.00,1082.56,1058.00,1070.00,4527213
22-Jan-26,1057.31,1082.00,1057.31,1065.50,2304623
21-Jan-26,1056.40,1081.40,1056.40,1063.00,5502339
20-Jan-26,1060.00,1065.00,1055.64,1064.85,2877430
19-Jan-26,1054.60,1060.00,1054.60,1056.00,3308658
16-Jan-26,1053.65,1066.97,1053.53,1060.00,6777768
15-Jan-26,1060.00,1078.82,1054.01,1054.01,2208523
14-Jan-26,1052.39,1078.60,1052.39,1078.60,20679117
13-Jan-26,1052.03,1053.00,1052.03,1053.00,2241048
12-Jan-26,1051.87,1053.00,1051.87,1052.39,942698
09-Jan-26,1050.77,1058.12,1050.77,1051.84,6660384
08-Jan-26,1050.24,1058.13,1050.23,1058.13,2054682
07-Jan-26,1049.68,1057.57,1049.68,1049.71,847315
06-Jan-26,1049.17,1057.03,1049.16,1049.16,2926267
05-Jan-26,1053.69,1056.47,1048.62,1049.01,2225146
02-Jan-26,1050.07,1050.07,1048.07,1049.00,260265
30-Dec-25,1050.07,1050.07,1047.02,1050.07,9442155
29-Dec-25,1047.00,1049.53,1046.46,1049.52,12565107
26-Dec-25,1045.93,1049.00,1045.93,1049.00,31528011
23-Dec-25,1047.34,1047.92,1044.85,1047.92,12797190
22-Dec-25,1044.68,1047.34,1044.32,1044.42,9311032
19-Dec-25,1044.68,1046.80,1044.68,1046.80,13918675
18-Dec-25,1043.25,1046.28,1043.25,1046.26,68375618
17-Dec-25,1042.71,1044.00,1042.71,1042.95,939860
16-Dec-25,1042.18,1046.89,1042.18,1046.89,2601509
15-Dec-25,1042.00,1046.88,1041.64,1041.64,4499165
12-Dec-25,1041.11,1046.89,1041.11,1041.12,1927495
11-Dec-25,1040.59,1042.00,1040.59,1040.59,3263832
10-Dec-25,1040.04,1046.81,1040.04,1040.10,1627032
09-Dec-25,1039.51,1039.52,1039.51,1039.51,2406468
08-Dec-25,1038.98,1038.99,1038.98,1038.99,4558005
05-Dec-25,1038.44,1038.45,1038.44,1038.44,3742538
04-Dec-25,1037.91,1037.91,1037.91,1037.91,6112251
03-Dec-25,1037.38,1037.39,1037.38,1037.38,978249
02-Dec-25,1036.85,1036.86,1036.85,1036.85,2178421
01-Dec-25,1036.33,1036.33,1036.32,1036.32,33206802
28-Nov-25,1035.79,1044.70,1035.79,1035.79,3865844
27-Nov-25,1035.26,1035.26,1035.26,1035.26,765057
26-Nov-25,1034.72,1034.73,1034.72,1034.73,981951
25-Nov-25,1034.19,1043.12,1034.19,1034.20,2468658
24-Nov-25,1033.66,1033.68,1033.66,1033.66,2209970
21-Nov-25,1033.13,1033.14,1033.13,1033.14,1258352
19-Nov-25,1032.61,1032.62,1032.61,1032.61,1761632
18-Nov-25,1032.08,1032.09,1032.08,1032.08,1505804
17-Nov-25,1031.55,1032.00,1031.55,1031.55,2968861
14-Nov-25,1031.02,1031.03,1031.02,1031.03,1152680
13-Nov-25,1030.50,1030.50,1030.49,1030.49,2809115
12-Nov-25,1029.96,1038.85,1029.96,1029.96,5147774
11-Nov-25,1029.43,1029.43,1029.43,1029.43,3156232
10-Nov-25,1028.91,1028.91,1028.91,1028.91,1689470
07-Nov-25,1028.38,1028.38,1028.38,1028.38,6965217
06-Nov-25,1036.84,1036.84,1027.85,1027.85,1284839
05-Nov-25,1027.33,1027.33,1027.33,1027.33,2846731
04-Nov-25,1026.80,1026.80,1026.80,1026.80,3292947
03-Nov-25,1026.28,1026.35,1026.27,1026.35,1208965
31-Oct-25,1025.75,1025.75,1025.75,1025.75,904711
30-Oct-25,1025.22,1025.22,1025.22,1025.22,400861
29-Oct-25,1024.70,1025.00,1024.70,1024.70,3550600
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ISTT11