InvestB3
← InícioComparar

ISNN11

ISENTO JUL28

R$ 1.110,05
+0,05% no dia

No mês

+0,32%

No ano

—

12 meses

—

Desde 01/2026

+9,14%

Histórico diário a partir de 05/01/2026, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (165)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 1.110,04R$ 1.106,00R$ 1.110,05R$ 1.110,05+0,05%6.245
03/09/2026R$ 1.105,81R$ 1.105,81R$ 1.109,51R$ 1.109,51+0,42%2.153
02/09/2026R$ 1.104,97R$ 1.104,92R$ 1.108,99R$ 1.104,92+1,37%4.858
01/09/2026R$ 1.104,40R$ 1.090,02R$ 1.108,48R$ 1.090,02-1,49%4.881
31/08/2026R$ 1.106,97R$ 1.103,88R$ 1.106,97R$ 1.106,50+0,29%225
28/08/2026R$ 1.104,00R$ 1.103,32R$ 1.106,00R$ 1.103,32+0,05%1.589
27/08/2026R$ 1.104,42R$ 1.102,80R$ 1.108,22R$ 1.102,80-0,44%5.693
26/08/2026R$ 1.105,00R$ 1.103,88R$ 1.107,68R$ 1.107,68+0,05%4.399
25/08/2026R$ 1.103,35R$ 1.103,00R$ 1.107,14R$ 1.107,14+0,05%347
24/08/2026R$ 1.105,57R$ 1.103,01R$ 1.106,63R$ 1.106,62+0,54%3.172
21/08/2026R$ 1.106,09R$ 1.100,68R$ 1.106,10R$ 1.100,68-0,44%7.303
20/08/2026R$ 1.105,48R$ 1.100,15R$ 1.105,58R$ 1.105,58+0,23%7.182
19/08/2026R$ 1.099,66R$ 1.099,66R$ 1.103,00R$ 1.103,00+0,35%175
18/08/2026R$ 1.105,20R$ 1.099,20R$ 1.105,20R$ 1.099,20-0,56%2.197
17/08/2026R$ 1.099,40R$ 1.098,57R$ 1.105,41R$ 1.105,41+0,05%16.857
14/08/2026R$ 1.099,22R$ 1.099,22R$ 1.104,85R$ 1.104,85+0,58%4.074
13/08/2026R$ 1.098,58R$ 1.098,53R$ 1.100,00R$ 1.098,53-0,47%812
12/08/2026R$ 1.096,98R$ 1.096,98R$ 1.103,75R$ 1.103,75+0,66%13.257
11/08/2026R$ 1.099,20R$ 1.096,46R$ 1.099,20R$ 1.096,46+0,05%1.256
10/08/2026R$ 1.099,10R$ 1.095,93R$ 1.103,92R$ 1.095,93-0,51%22.104
07/08/2026R$ 1.100,00R$ 1.100,00R$ 1.102,12R$ 1.101,50+0,26%3.107
06/08/2026R$ 1.100,00R$ 1.095,75R$ 1.102,18R$ 1.098,60+0,15%1.054
05/08/2026R$ 1.096,82R$ 1.096,82R$ 1.102,43R$ 1.097,00-0,05%2.845
04/08/2026R$ 1.094,84R$ 1.093,83R$ 1.097,56R$ 1.097,56+0,24%7.001
03/08/2026R$ 1.094,30R$ 1.093,29R$ 1.097,01R$ 1.094,88-0,51%5.982
30/07/2026R$ 1.093,24R$ 1.093,24R$ 1.100,50R$ 1.100,50+0,59%1.131
29/07/2026R$ 1.092,70R$ 1.092,00R$ 1.102,75R$ 1.094,00-0,15%5.193
28/07/2026R$ 1.110,00R$ 1.095,69R$ 1.110,00R$ 1.095,69+0,42%219
27/07/2026R$ 1.101,00R$ 1.091,13R$ 1.101,00R$ 1.091,13-0,35%2.454
24/07/2026R$ 1.093,80R$ 1.093,80R$ 1.095,00R$ 1.095,00+0,11%20
23/07/2026R$ 1.097,50R$ 1.093,80R$ 1.097,50R$ 1.093,80+0,12%551
21/07/2026R$ 1.101,37R$ 1.091,01R$ 1.101,37R$ 1.092,50+0,01%2.213
20/07/2026R$ 1.090,02R$ 1.090,02R$ 1.092,41R$ 1.092,41+0,22%574
17/07/2026R$ 1.089,01R$ 1.089,01R$ 1.093,10R$ 1.090,01+0,18%929
16/07/2026R$ 1.092,00R$ 1.088,01R$ 1.095,00R$ 1.088,04-0,46%163
15/07/2026R$ 1.090,71R$ 1.090,71R$ 1.094,00R$ 1.093,10+0,67%8.084
14/07/2026R$ 1.087,01R$ 1.085,84R$ 1.089,49R$ 1.085,87-0,10%7.193
13/07/2026R$ 1.086,40R$ 1.086,40R$ 1.089,65R$ 1.087,00-0,28%1.662
10/07/2026R$ 1.086,40R$ 1.086,40R$ 1.091,43R$ 1.090,00+0,53%2.336
09/07/2026R$ 1.086,91R$ 1.084,25R$ 1.086,91R$ 1.084,25-0,39%2.811
08/07/2026R$ 1.086,50R$ 1.086,50R$ 1.088,50R$ 1.088,50+0,28%605
07/07/2026R$ 1.089,94R$ 1.085,45R$ 1.089,94R$ 1.085,45-0,36%2.291
06/07/2026R$ 1.087,00R$ 1.087,00R$ 1.089,39R$ 1.089,39+0,67%217
03/07/2026R$ 1.094,95R$ 1.082,14R$ 1.094,95R$ 1.082,15-0,26%14.731
02/07/2026R$ 1.084,52R$ 1.084,52R$ 1.085,01R$ 1.085,01+0,05%349
01/07/2026R$ 1.083,01R$ 1.083,01R$ 1.097,99R$ 1.084,51+0,16%411
30/06/2026R$ 1.082,25R$ 1.082,24R$ 1.082,81R$ 1.082,81+0,11%2.618
29/06/2026R$ 1.081,64R$ 1.081,64R$ 1.081,64R$ 1.081,64-0,21%30
26/06/2026R$ 1.092,28R$ 1.083,90R$ 1.092,28R$ 1.083,90+0,16%140
25/06/2026R$ 1.082,71R$ 1.082,20R$ 1.082,71R$ 1.082,20+0,05%1.050
24/06/2026R$ 1.083,00R$ 1.081,65R$ 1.083,00R$ 1.081,65+0,03%2.090
23/06/2026R$ 1.081,31R$ 1.081,31R$ 1.081,31R$ 1.081,31+0,21%325
22/06/2026R$ 1.079,02R$ 1.079,02R$ 1.084,35R$ 1.079,03-0,09%1.052
19/06/2026R$ 1.082,00R$ 1.076,86R$ 1.082,00R$ 1.080,00-1,37%1.304
18/06/2026R$ 1.096,99R$ 1.077,97R$ 1.096,99R$ 1.095,00+1,78%418
17/06/2026R$ 1.075,96R$ 1.075,83R$ 1.077,43R$ 1.075,83+0,05%1.105
16/06/2026R$ 1.076,89R$ 1.075,30R$ 1.076,89R$ 1.075,30+0,05%1.047
15/06/2026R$ 1.076,36R$ 1.074,75R$ 1.076,77R$ 1.074,75+0,05%585
12/06/2026R$ 1.075,85R$ 1.074,23R$ 1.075,85R$ 1.074,23-0,53%333
11/06/2026R$ 1.075,30R$ 1.075,30R$ 1.080,00R$ 1.080,00+0,64%850
10/06/2026R$ 1.097,77R$ 1.073,15R$ 1.097,77R$ 1.073,15+0,05%1.020
09/06/2026R$ 1.074,23R$ 1.072,63R$ 1.074,23R$ 1.072,63+0,05%336
08/06/2026R$ 1.074,00R$ 1.072,09R$ 1.074,00R$ 1.072,09-2,34%2.280
05/06/2026R$ 1.072,88R$ 1.072,87R$ 1.097,79R$ 1.097,79+2,32%151
03/06/2026R$ 1.072,81R$ 1.072,81R$ 1.072,87R$ 1.072,87-0,66%40
02/06/2026R$ 1.080,00R$ 1.080,00R$ 1.080,00R$ 1.080,00+0,56%14
01/06/2026R$ 1.074,01R$ 1.074,01R$ 1.074,01R$ 1.074,01+0,06%392
29/05/2026R$ 1.070,19R$ 1.070,19R$ 1.073,34R$ 1.073,34+0,05%372
28/05/2026R$ 1.070,00R$ 1.070,00R$ 1.080,00R$ 1.072,80-0,20%2.344
27/05/2026R$ 1.071,89R$ 1.071,89R$ 1.110,28R$ 1.075,00+0,67%3.392
26/05/2026R$ 1.067,85R$ 1.067,85R$ 1.067,85R$ 1.067,85+0,05%99
25/05/2026R$ 1.067,33R$ 1.067,31R$ 1.070,81R$ 1.067,31+0,05%183
22/05/2026R$ 1.071,04R$ 1.066,78R$ 1.071,04R$ 1.066,78+0,04%677
21/05/2026R$ 1.066,39R$ 1.066,38R$ 1.066,39R$ 1.066,38+0,05%20
20/05/2026R$ 1.065,82R$ 1.065,72R$ 1.070,03R$ 1.065,80-0,36%6.453
19/05/2026R$ 1.069,49R$ 1.069,49R$ 1.069,60R$ 1.069,60+0,06%3.053
18/05/2026R$ 1.068,95R$ 1.064,67R$ 1.068,95R$ 1.068,95+0,45%4.472
15/05/2026R$ 1.064,41R$ 1.064,14R$ 1.070,00R$ 1.064,14+0,01%7.768
14/05/2026R$ 1.090,09R$ 1.064,00R$ 1.090,09R$ 1.064,00-2,35%614
13/05/2026R$ 1.063,10R$ 1.063,10R$ 1.089,66R$ 1.089,66+2,55%520
12/05/2026R$ 1.062,56R$ 1.062,56R$ 1.062,56R$ 1.062,56-0,12%1.163
11/05/2026R$ 1.063,80R$ 1.063,01R$ 1.063,80R$ 1.063,80-0,02%1.121
08/05/2026R$ 1.088,03R$ 1.064,00R$ 1.088,04R$ 1.064,00-2,16%155
07/05/2026R$ 1.060,98R$ 1.060,98R$ 1.087,49R$ 1.087,49+2,29%638
06/05/2026R$ 1.063,07R$ 1.063,07R$ 1.085,00R$ 1.063,10+0,05%4.395
05/05/2026R$ 1.062,59R$ 1.062,59R$ 1.062,59R$ 1.062,59+0,26%400
04/05/2026R$ 1.059,86R$ 1.059,86R$ 1.059,86R$ 1.059,86+0,06%600
30/04/2026R$ 1.058,89R$ 1.058,89R$ 1.059,26R$ 1.059,26+0,05%35.628
29/04/2026R$ 1.058,70R$ 1.058,70R$ 1.058,71R$ 1.058,71+0,09%330
28/04/2026R$ 1.058,18R$ 1.057,81R$ 1.058,18R$ 1.057,81+0,02%1.203
27/04/2026R$ 1.057,29R$ 1.057,28R$ 1.057,63R$ 1.057,63+0,05%5.148
24/04/2026R$ 1.057,08R$ 1.057,08R$ 1.057,08R$ 1.057,08+0,05%15
23/04/2026R$ 1.056,54R$ 1.056,22R$ 1.056,54R$ 1.056,54+0,05%6.755
22/04/2026R$ 1.055,68R$ 1.055,68R$ 1.056,00R$ 1.056,00+0,05%2.804
20/04/2026R$ 1.055,45R$ 1.055,15R$ 1.055,45R$ 1.055,45+0,08%9.592
17/04/2026R$ 1.054,91R$ 1.054,62R$ 1.054,91R$ 1.054,62+0,05%5.252
16/04/2026R$ 1.054,08R$ 1.054,08R$ 1.054,36R$ 1.054,08+0,02%8.289
15/04/2026R$ 1.053,55R$ 1.053,55R$ 1.053,82R$ 1.053,82+0,05%24.037
14/04/2026R$ 1.053,28R$ 1.053,02R$ 1.053,28R$ 1.053,28+0,06%8.915
13/04/2026R$ 1.052,74R$ 1.052,49R$ 1.052,74R$ 1.052,70+0,07%10.967
10/04/2026R$ 1.051,97R$ 1.051,97R$ 1.051,97R$ 1.051,97+0,03%121
09/04/2026R$ 1.051,65R$ 1.051,44R$ 1.051,65R$ 1.051,65+0,05%85
08/04/2026R$ 1.051,11R$ 1.051,11R$ 1.051,11R$ 1.051,11+0,07%33
07/04/2026R$ 1.050,37R$ 1.050,37R$ 1.050,37R$ 1.050,37+0,03%36
06/04/2026R$ 1.050,03R$ 1.049,84R$ 1.050,03R$ 1.050,03+0,05%331
02/04/2026R$ 1.049,49R$ 1.049,31R$ 1.049,49R$ 1.049,49+0,05%1.550
01/04/2026R$ 1.048,94R$ 1.048,79R$ 1.048,94R$ 1.048,94+0,07%7.022
31/03/2026R$ 1.048,25R$ 1.048,25R$ 1.048,25R$ 1.048,25+0,04%88
30/03/2026R$ 1.047,86R$ 1.047,72R$ 1.047,86R$ 1.047,86+0,06%6.506
27/03/2026R$ 1.047,58R$ 1.047,19R$ 1.047,58R$ 1.047,19-0,11%4.889
26/03/2026R$ 1.046,68R$ 1.046,68R$ 1.048,37R$ 1.048,37+0,21%511
25/03/2026R$ 1.046,15R$ 1.046,15R$ 1.046,15R$ 1.046,15-0,11%383
24/03/2026R$ 1.045,62R$ 1.045,62R$ 1.047,27R$ 1.047,27+0,05%48
23/03/2026R$ 1.046,75R$ 1.046,75R$ 1.046,75R$ 1.046,75+0,21%95
20/03/2026R$ 1.045,56R$ 1.044,57R$ 1.046,19R$ 1.044,57-0,10%304
19/03/2026R$ 1.045,65R$ 1.045,65R$ 1.045,66R$ 1.045,66+0,05%164
18/03/2026R$ 1.043,51R$ 1.043,51R$ 1.045,09R$ 1.045,09+0,20%110
17/03/2026R$ 1.042,98R$ 1.042,98R$ 1.044,54R$ 1.042,98-0,10%7.238
16/03/2026R$ 1.042,44R$ 1.042,44R$ 1.044,03R$ 1.044,03+0,20%269
13/03/2026R$ 1.041,91R$ 1.041,91R$ 1.041,91R$ 1.041,91+0,05%2.926
12/03/2026R$ 1.041,37R$ 1.041,37R$ 1.042,88R$ 1.041,37+0,05%2.762
11/03/2026R$ 1.040,84R$ 1.040,84R$ 1.042,33R$ 1.040,84+0,05%4.212
10/03/2026R$ 1.040,31R$ 1.040,31R$ 1.040,31R$ 1.040,31+0,03%945
09/03/2026R$ 1.041,47R$ 1.039,77R$ 1.041,47R$ 1.040,00-0,14%1.724
06/03/2026R$ 1.039,24R$ 1.039,24R$ 1.041,47R$ 1.041,47+0,27%3.618
05/03/2026R$ 1.040,86R$ 1.038,71R$ 1.040,86R$ 1.038,71+0,05%9.312
04/03/2026R$ 1.038,18R$ 1.038,17R$ 1.038,18R$ 1.038,17+0,05%386
03/03/2026R$ 1.037,65R$ 1.037,64R$ 1.037,65R$ 1.037,65-0,15%814
02/03/2026R$ 1.037,11R$ 1.037,11R$ 1.039,21R$ 1.039,21+0,05%4.901
27/02/2026R$ 1.038,67R$ 1.036,58R$ 1.038,67R$ 1.038,67+0,25%1.245
26/02/2026R$ 1.036,05R$ 1.036,05R$ 1.038,11R$ 1.036,05-0,15%3.085
25/02/2026R$ 1.035,52R$ 1.035,52R$ 1.037,57R$ 1.037,57+0,25%9.653
24/02/2026R$ 1.034,99R$ 1.034,99R$ 1.037,76R$ 1.034,99+0,05%2.638
23/02/2026R$ 1.034,54R$ 1.034,50R$ 1.036,69R$ 1.034,51-0,21%510
20/02/2026R$ 1.033,96R$ 1.033,93R$ 1.036,69R$ 1.036,69+0,32%433
19/02/2026R$ 1.036,17R$ 1.033,41R$ 1.036,17R$ 1.033,41-0,02%900
18/02/2026R$ 1.033,60R$ 1.033,60R$ 1.033,60R$ 1.033,60+0,12%10
13/02/2026R$ 1.032,34R$ 1.032,34R$ 1.035,09R$ 1.032,34+0,05%1.540
12/02/2026R$ 1.032,99R$ 1.031,81R$ 1.033,00R$ 1.031,81-0,21%2.059
11/02/2026R$ 1.034,03R$ 1.034,03R$ 1.034,03R$ 1.034,03+0,32%200
10/02/2026R$ 1.030,76R$ 1.030,75R$ 1.030,76R$ 1.030,75-0,21%49
09/02/2026R$ 1.030,22R$ 1.030,22R$ 1.032,96R$ 1.032,95+0,05%1.137
06/02/2026R$ 1.032,42R$ 1.029,70R$ 1.032,42R$ 1.032,42+0,32%2.368
05/02/2026R$ 1.031,89R$ 1.029,17R$ 1.031,89R$ 1.029,17+0,05%1.434
04/02/2026R$ 1.028,64R$ 1.028,64R$ 1.028,64R$ 1.028,64+0,05%5.439
03/02/2026R$ 1.028,12R$ 1.028,11R$ 1.028,12R$ 1.028,11-0,21%1.721
02/02/2026R$ 1.030,28R$ 1.030,28R$ 1.030,28R$ 1.030,28+0,05%99
31/01/2026R$ 1.028,70R$ 1.027,06R$ 1.029,74R$ 1.029,74+0,10%9.931
28/01/2026R$ 1.026,02R$ 1.026,01R$ 1.028,70R$ 1.028,70+0,31%1.717
27/01/2026R$ 1.025,55R$ 1.025,48R$ 1.025,55R$ 1.025,48+0,05%2.681
26/01/2026R$ 1.029,21R$ 1.024,96R$ 1.029,21R$ 1.024,96+0,05%878
23/01/2026R$ 1.025,02R$ 1.023,38R$ 1.025,02R$ 1.024,43-0,06%11.373
22/01/2026R$ 1.028,00R$ 1.025,02R$ 1.049,51R$ 1.025,02+0,16%11.554
21/01/2026R$ 1.048,96R$ 1.023,38R$ 1.048,96R$ 1.023,38+0,05%99
20/01/2026R$ 1.025,60R$ 1.022,86R$ 1.048,43R$ 1.022,86+0,05%2.432
19/01/2026R$ 1.022,34R$ 1.022,33R$ 1.047,89R$ 1.022,33+0,05%511
16/01/2026R$ 1.021,81R$ 1.021,81R$ 1.021,81R$ 1.021,81+0,10%859
14/01/2026R$ 1.022,00R$ 1.020,76R$ 1.022,00R$ 1.020,76+0,05%887
13/01/2026R$ 1.020,24R$ 1.020,24R$ 1.020,25R$ 1.020,24+0,05%400
12/01/2026R$ 1.019,72R$ 1.019,72R$ 1.025,49R$ 1.019,72+0,05%507
09/01/2026R$ 1.019,20R$ 1.019,19R$ 1.024,96R$ 1.019,19-0,36%673
08/01/2026R$ 1.022,87R$ 1.022,87R$ 1.022,87R$ 1.022,87+0,46%200
07/01/2026R$ 1.018,15R$ 1.018,15R$ 1.018,15R$ 1.018,15+0,01%716
06/01/2026R$ 1.018,00R$ 1.018,00R$ 1.018,00R$ 1.018,00+0,09%20
05/01/2026R$ 1.017,11R$ 1.017,11R$ 1.017,11R$ 1.017,11—35

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.