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
16/09/2026-0,04%-0,441.155,501.154,071.152,081.156,25794K47
15/09/20260,43%4,911.155,941.151,011.151,011.155,946M77
14/09/2026-0,08%-0,931.151,031.150,991.150,951.154,006M67
11/09/2026-0,09%-1,041.151,961.151,961.151,961.154,393M25
10/09/20260,65%7,481.153,001.144,021.144,021.153,102M86
09/09/20260,18%2,011.145,521.143,511.143,511.149,582M91
08/09/20260,00%0,011.143,511.143,531.143,501.148,984M109
04/09/20260,28%3,201.143,501.144,001.141,911.148,684M144
03/09/20260,00%-0,011.140,301.142,151.140,301.144,003M60
02/09/2026-0,17%-1,911.140,311.139,201.139,201.146,944M158
01/09/2026-0,54%-6,161.142,221.140,231.139,001.144,982M145
31/08/20260,88%9,971.148,381.140,091.138,431.148,382M124
28/08/20260,13%1,431.138,411.137,521.137,521.142,001M57
27/08/20260,05%0,581.136,981.137,131.136,951.142,005M188
26/08/2026-0,05%-0,601.136,401.141,511.136,401.146,974M220
25/08/2026-0,04%-0,501.137,001.137,521.136,001.149,294M150
24/08/2026-0,57%-6,501.137,501.144,011.137,501.146,983M71
21/08/20260,00%0,001.144,001.144,001.144,001.145,00969K20
20/08/2026-0,38%-4,361.144,001.143,001.140,521.144,004M241
19/08/20260,73%8,361.148,361.140,021.140,001.148,365M42
18/08/20260,07%0,761.140,001.139,681.139,681.141,993M35
17/08/2026-0,07%-0,761.139,241.140,201.138,531.141,001M130
14/08/20260,18%2,001.140,001.137,631.137,621.140,20880K36
13/08/20260,16%1,861.138,001.135,241.135,241.138,791M126
12/08/20260,51%5,721.136,141.131,141.131,141.136,603M774
11/08/2026-0,05%-0,581.130,421.134,031.130,421.135,006M593
10/08/2026-0,18%-2,001.131,001.132,631.131,001.138,002M234
07/08/20260,35%3,951.133,001.138,121.132,011.148,402M137
06/08/2026-0,36%-4,111.129,051.136,101.129,051.140,592M158
05/08/2026-0,69%-7,841.133,161.139,001.133,161.141,00434K37
04/08/20260,78%8,831.141,001.137,831.137,821.141,0342K8
03/08/2026-1,72%-19,791.132,171.144,661.132,151.145,661M42
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
06/03/2026--1.071,501.073,001.071,471.077,62947K25


*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