InvestB3
← InícioComparar

ISNT11

ISENTO MAR28

R$ 1.149,60
+0,15% no dia

No mês

+0,08%

No ano

+9,00%

12 meses

—

Desde 11/2025

+10,62%

Histórico diário a partir de 25/11/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (193)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 1.147,40R$ 1.147,40R$ 1.155,99R$ 1.149,60+0,15%6.189
03/09/2026R$ 1.146,98R$ 1.146,85R$ 1.157,94R$ 1.147,87-0,07%1.445
02/09/2026R$ 1.146,05R$ 1.145,60R$ 1.158,21R$ 1.148,70-0,00%9.733
01/09/2026R$ 1.145,63R$ 1.144,16R$ 1.148,72R$ 1.148,71-0,00%7.557
31/08/2026R$ 1.143,57R$ 1.143,57R$ 1.148,72R$ 1.148,72+0,48%3.730
28/08/2026R$ 1.143,02R$ 1.143,00R$ 1.148,16R$ 1.143,23+0,07%5.284
27/08/2026R$ 1.146,01R$ 1.142,45R$ 1.148,96R$ 1.142,45+0,05%8.951
26/08/2026R$ 1.144,00R$ 1.141,90R$ 1.145,00R$ 1.141,90-0,18%6.862
25/08/2026R$ 1.143,50R$ 1.141,38R$ 1.146,51R$ 1.144,00+0,04%11.599
24/08/2026R$ 1.140,84R$ 1.140,84R$ 1.144,80R$ 1.143,50+0,28%15.806
21/08/2026R$ 1.141,93R$ 1.140,26R$ 1.144,00R$ 1.140,26+0,05%1.070
20/08/2026R$ 1.144,32R$ 1.139,71R$ 1.144,87R$ 1.139,71-0,40%3.738
19/08/2026R$ 1.140,52R$ 1.140,52R$ 1.144,31R$ 1.144,31-0,02%6.302
18/08/2026R$ 1.141,00R$ 1.139,89R$ 1.144,96R$ 1.144,49+0,04%3.139
17/08/2026R$ 1.142,91R$ 1.138,07R$ 1.143,98R$ 1.143,98+0,52%11.998
14/08/2026R$ 1.139,19R$ 1.138,05R$ 1.142,86R$ 1.138,06+0,09%1.898
13/08/2026R$ 1.137,02R$ 1.137,00R$ 1.143,00R$ 1.137,00-0,10%830
12/08/2026R$ 1.136,44R$ 1.136,44R$ 1.142,73R$ 1.138,10+0,19%4.411
11/08/2026R$ 1.135,90R$ 1.135,89R$ 1.140,00R$ 1.135,89+0,03%1.621
10/08/2026R$ 1.135,38R$ 1.135,38R$ 1.139,99R$ 1.135,60-0,21%1.897
07/08/2026R$ 1.136,47R$ 1.134,80R$ 1.141,05R$ 1.138,00-0,33%17.964
06/08/2026R$ 1.135,15R$ 1.134,27R$ 1.141,72R$ 1.141,72+0,58%4.293
05/08/2026R$ 1.141,12R$ 1.135,15R$ 1.141,13R$ 1.135,15-0,25%2.380
04/08/2026R$ 1.141,17R$ 1.134,68R$ 1.141,76R$ 1.138,00+0,48%2.193
03/08/2026R$ 1.140,50R$ 1.132,61R$ 1.141,00R$ 1.132,61-0,69%8.474
31/07/2026R$ 1.140,07R$ 1.140,06R$ 1.145,38R$ 1.140,50+0,80%1.518
30/07/2026R$ 1.144,90R$ 1.131,50R$ 1.144,90R$ 1.131,50-1,48%5.065
29/07/2026R$ 1.138,95R$ 1.138,95R$ 1.148,50R$ 1.148,50+0,80%4.365
28/07/2026R$ 1.139,37R$ 1.139,37R$ 1.142,05R$ 1.139,370,00%986
27/07/2026R$ 1.146,01R$ 1.131,35R$ 1.148,65R$ 1.139,37+0,21%4.846
24/07/2026R$ 1.140,00R$ 1.137,00R$ 1.150,00R$ 1.137,00-0,62%1.501
23/07/2026R$ 1.136,74R$ 1.133,00R$ 1.144,04R$ 1.144,04+0,73%4.256
22/07/2026R$ 1.136,19R$ 1.133,20R$ 1.136,20R$ 1.135,80+0,05%2.258
21/07/2026R$ 1.136,21R$ 1.129,19R$ 1.136,21R$ 1.135,20+0,04%1.980
20/07/2026R$ 1.131,90R$ 1.128,79R$ 1.140,43R$ 1.134,71+0,15%2.805
17/07/2026R$ 1.129,01R$ 1.129,01R$ 1.135,00R$ 1.132,96+0,05%615
16/07/2026R$ 1.132,84R$ 1.129,77R$ 1.134,43R$ 1.132,40+0,32%3.177
15/07/2026R$ 1.126,45R$ 1.126,45R$ 1.135,00R$ 1.128,78+0,25%8.191
14/07/2026R$ 1.128,03R$ 1.125,64R$ 1.135,00R$ 1.126,00-0,02%4.968
13/07/2026R$ 1.126,01R$ 1.124,34R$ 1.135,00R$ 1.126,26+0,07%6.637
10/07/2026R$ 1.129,00R$ 1.125,50R$ 1.130,00R$ 1.125,50+0,13%7.797
09/07/2026R$ 1.125,63R$ 1.124,00R$ 1.130,90R$ 1.124,00-0,14%914
08/07/2026R$ 1.124,05R$ 1.124,05R$ 1.130,75R$ 1.125,61+0,14%10.816
07/07/2026R$ 1.124,03R$ 1.124,00R$ 1.133,00R$ 1.124,04-0,22%4.482
06/07/2026R$ 1.122,81R$ 1.121,94R$ 1.127,87R$ 1.126,51+0,33%8.388
03/07/2026R$ 1.127,00R$ 1.121,05R$ 1.129,00R$ 1.122,81-0,03%9.683
02/07/2026R$ 1.129,00R$ 1.123,18R$ 1.129,00R$ 1.123,18-0,13%3.503
01/07/2026R$ 1.127,00R$ 1.124,69R$ 1.132,00R$ 1.124,69+0,04%1.540
30/06/2026R$ 1.124,20R$ 1.124,20R$ 1.124,21R$ 1.124,21+0,04%657
29/06/2026R$ 1.120,02R$ 1.120,02R$ 1.126,00R$ 1.123,80-0,64%545
26/06/2026R$ 1.124,60R$ 1.123,00R$ 1.131,44R$ 1.131,00+1,18%13.479
25/06/2026R$ 1.123,51R$ 1.117,77R$ 1.125,97R$ 1.117,77-0,67%37.422
24/06/2026R$ 1.124,85R$ 1.124,85R$ 1.127,48R$ 1.125,30+0,04%1.024
23/06/2026R$ 1.119,13R$ 1.119,13R$ 1.124,85R$ 1.124,85+0,20%2.172
22/06/2026R$ 1.122,61R$ 1.122,55R$ 1.124,30R$ 1.122,55-0,10%1.153
19/06/2026R$ 1.119,07R$ 1.119,07R$ 1.123,73R$ 1.123,72+0,06%511
18/06/2026R$ 1.124,05R$ 1.120,00R$ 1.124,05R$ 1.123,00+0,36%2.735
17/06/2026R$ 1.125,43R$ 1.117,12R$ 1.125,48R$ 1.119,00-0,09%2.005
16/06/2026R$ 1.114,02R$ 1.114,02R$ 1.124,50R$ 1.120,00-0,40%3.902
15/06/2026R$ 1.113,52R$ 1.113,52R$ 1.129,99R$ 1.124,50+0,58%640
12/06/2026R$ 1.118,00R$ 1.118,00R$ 1.120,00R$ 1.118,00+0,06%3.911
11/06/2026R$ 1.113,95R$ 1.112,30R$ 1.121,03R$ 1.117,36+0,04%10.918
10/06/2026R$ 1.112,01R$ 1.111,75R$ 1.116,87R$ 1.116,87+0,35%6.416
09/06/2026R$ 1.114,00R$ 1.111,20R$ 1.115,60R$ 1.113,01-0,09%5.318
08/06/2026R$ 1.112,69R$ 1.110,64R$ 1.115,49R$ 1.114,00+0,12%6.185
05/06/2026R$ 1.112,10R$ 1.112,10R$ 1.114,50R$ 1.112,63+0,02%2.232
03/06/2026R$ 1.112,01R$ 1.112,00R$ 1.123,99R$ 1.112,40+0,04%839
02/06/2026R$ 1.112,00R$ 1.109,51R$ 1.116,00R$ 1.112,00+0,01%3.237
01/06/2026R$ 1.111,30R$ 1.108,84R$ 1.115,00R$ 1.111,86-0,09%7.718
29/05/2026R$ 1.109,53R$ 1.107,92R$ 1.115,00R$ 1.112,90+0,34%11.606
28/05/2026R$ 1.111,00R$ 1.107,43R$ 1.111,00R$ 1.109,15+0,21%1.455
27/05/2026R$ 1.108,50R$ 1.106,79R$ 1.111,13R$ 1.106,80+0,05%4.070
26/05/2026R$ 1.106,25R$ 1.106,24R$ 1.109,74R$ 1.106,24+0,02%19.491
25/05/2026R$ 1.105,70R$ 1.105,69R$ 1.109,16R$ 1.106,00+0,08%20.646
22/05/2026R$ 1.106,79R$ 1.105,14R$ 1.108,80R$ 1.105,14-0,17%14.272
21/05/2026R$ 1.106,50R$ 1.106,50R$ 1.125,00R$ 1.107,00+0,14%2.712
20/05/2026R$ 1.105,69R$ 1.104,05R$ 1.108,20R$ 1.105,50+0,03%8.441
19/05/2026R$ 1.105,15R$ 1.104,00R$ 1.131,08R$ 1.105,16-0,26%1.796
18/05/2026R$ 1.104,60R$ 1.103,97R$ 1.108,00R$ 1.108,00-0,36%5.649
15/05/2026R$ 1.102,80R$ 1.102,80R$ 1.115,00R$ 1.112,00+0,83%1.830
14/05/2026R$ 1.103,50R$ 1.102,51R$ 1.105,30R$ 1.102,80+0,07%7.911
13/05/2026R$ 1.101,71R$ 1.101,71R$ 1.102,95R$ 1.102,00-0,26%11.768
12/05/2026R$ 1.100,77R$ 1.100,77R$ 1.104,83R$ 1.104,83+0,40%8.603
11/05/2026R$ 1.101,86R$ 1.100,22R$ 1.101,86R$ 1.100,42+0,05%14.744
08/05/2026R$ 1.101,31R$ 1.099,81R$ 1.101,31R$ 1.099,82-0,01%6.897
07/05/2026R$ 1.099,38R$ 1.099,25R$ 1.115,07R$ 1.099,92-0,10%6.951
06/05/2026R$ 1.100,22R$ 1.100,00R$ 1.115,00R$ 1.101,00+0,09%2.457
05/05/2026R$ 1.098,11R$ 1.098,05R$ 1.100,00R$ 1.100,00+0,17%73.442
04/05/2026R$ 1.097,50R$ 1.097,50R$ 1.099,16R$ 1.098,10+0,04%35.865
30/04/2026R$ 1.096,96R$ 1.096,96R$ 1.097,65R$ 1.097,65+0,11%8.405
29/04/2026R$ 1.096,42R$ 1.096,41R$ 1.097,09R$ 1.096,41-0,01%18.311
28/04/2026R$ 1.095,86R$ 1.095,85R$ 1.096,53R$ 1.096,53+0,05%10.071
27/04/2026R$ 1.095,30R$ 1.095,30R$ 1.095,97R$ 1.095,95+0,05%4.868
24/04/2026R$ 1.094,75R$ 1.094,75R$ 1.095,40R$ 1.095,40+0,11%431
23/04/2026R$ 1.094,83R$ 1.094,20R$ 1.094,84R$ 1.094,21-0,01%24.185
22/04/2026R$ 1.093,64R$ 1.093,64R$ 1.094,28R$ 1.094,27+0,05%10.103
20/04/2026R$ 1.093,70R$ 1.093,10R$ 1.093,70R$ 1.093,70+0,05%3.012
17/04/2026R$ 1.092,54R$ 1.092,54R$ 1.093,16R$ 1.093,14+0,10%3.046
16/04/2026R$ 1.091,99R$ 1.091,99R$ 1.092,99R$ 1.092,00+0,05%16.295
15/04/2026R$ 1.091,99R$ 1.091,44R$ 1.092,04R$ 1.091,440,00%8.305
14/04/2026R$ 1.091,45R$ 1.090,89R$ 1.091,45R$ 1.091,44+0,10%17.689
13/04/2026R$ 1.090,34R$ 1.090,34R$ 1.090,90R$ 1.090,34+0,05%16.517
10/04/2026R$ 1.089,88R$ 1.089,79R$ 1.090,32R$ 1.089,79+0,00%3.278
09/04/2026R$ 1.089,26R$ 1.089,24R$ 1.089,77R$ 1.089,76+0,05%585
08/04/2026R$ 1.088,69R$ 1.088,69R$ 1.089,20R$ 1.089,20+0,10%31.933
07/04/2026R$ 1.088,14R$ 1.088,14R$ 1.088,64R$ 1.088,15+0,05%7.325
06/04/2026R$ 1.088,08R$ 1.087,59R$ 1.088,08R$ 1.087,59+0,05%6.838
02/04/2026R$ 1.087,52R$ 1.087,04R$ 1.087,52R$ 1.087,06+0,05%1.263
01/04/2026R$ 1.086,96R$ 1.086,49R$ 1.087,07R$ 1.086,49+0,05%3.869
31/03/2026R$ 1.085,96R$ 1.085,95R$ 1.086,40R$ 1.085,95+0,05%23.182
30/03/2026R$ 1.085,84R$ 1.085,41R$ 1.085,85R$ 1.085,41+0,05%4.550
27/03/2026R$ 1.085,82R$ 1.084,85R$ 1.086,14R$ 1.084,85+0,05%11.784
26/03/2026R$ 1.084,51R$ 1.084,30R$ 1.085,96R$ 1.084,35+0,05%19.735
25/03/2026R$ 1.083,82R$ 1.083,76R$ 1.085,51R$ 1.083,77+0,05%41.283
24/03/2026R$ 1.083,22R$ 1.083,21R$ 1.084,99R$ 1.083,24+0,05%4.052
23/03/2026R$ 1.082,67R$ 1.082,66R$ 1.083,34R$ 1.082,66+0,05%3.542
20/03/2026R$ 1.082,13R$ 1.082,12R$ 1.083,31R$ 1.082,13+0,05%1.739
19/03/2026R$ 1.081,60R$ 1.081,59R$ 1.083,17R$ 1.081,59+0,05%3.393
18/03/2026R$ 1.081,10R$ 1.081,05R$ 1.082,71R$ 1.081,05-0,10%2.407
17/03/2026R$ 1.081,62R$ 1.080,92R$ 1.082,17R$ 1.082,17+0,21%4.337
16/03/2026R$ 1.081,08R$ 1.079,94R$ 1.081,64R$ 1.079,94+0,05%3.557
13/03/2026R$ 1.079,37R$ 1.079,37R$ 1.081,03R$ 1.079,37+0,05%14.449
12/03/2026R$ 1.080,45R$ 1.078,82R$ 1.080,46R$ 1.078,82-0,10%15.642
11/03/2026R$ 1.078,28R$ 1.078,28R$ 1.079,88R$ 1.079,88+0,17%2.903
10/03/2026R$ 1.077,73R$ 1.077,73R$ 1.079,01R$ 1.078,00+0,08%4.576
09/03/2026R$ 1.077,17R$ 1.077,16R$ 1.079,45R$ 1.077,16+0,05%4.608
06/03/2026R$ 1.076,63R$ 1.076,61R$ 1.077,00R$ 1.076,62+0,05%4.701
05/03/2026R$ 1.076,06R$ 1.076,06R$ 1.077,89R$ 1.076,06+0,05%2.689
04/03/2026R$ 1.077,50R$ 1.075,52R$ 1.077,50R$ 1.075,52+0,00%4.855
03/03/2026R$ 1.076,00R$ 1.074,96R$ 1.076,89R$ 1.075,50+0,10%9.678
02/03/2026R$ 1.074,42R$ 1.074,41R$ 1.075,75R$ 1.074,41+0,05%3.021
27/02/2026R$ 1.077,30R$ 1.073,86R$ 1.077,30R$ 1.073,86-0,11%5.635
26/02/2026R$ 1.073,35R$ 1.073,31R$ 1.076,60R$ 1.075,01+0,21%2.285
25/02/2026R$ 1.072,77R$ 1.072,76R$ 1.074,08R$ 1.072,76+0,05%4.944
24/02/2026R$ 1.072,38R$ 1.072,21R$ 1.073,50R$ 1.072,21+0,03%15.837
23/02/2026R$ 1.071,68R$ 1.071,68R$ 1.075,70R$ 1.071,85-0,31%3.944
20/02/2026R$ 1.071,12R$ 1.071,12R$ 1.075,16R$ 1.075,16+0,43%2.055
19/02/2026R$ 1.071,99R$ 1.070,56R$ 1.071,99R$ 1.070,56-0,06%7.805
18/02/2026R$ 1.070,03R$ 1.070,02R$ 1.072,00R$ 1.071,18+0,02%6.094
13/02/2026R$ 1.069,72R$ 1.069,57R$ 1.073,52R$ 1.071,00+0,20%8.621
12/02/2026R$ 1.069,74R$ 1.068,91R$ 1.070,09R$ 1.068,91-0,08%15.676
11/02/2026R$ 1.068,50R$ 1.068,38R$ 1.069,99R$ 1.069,75+0,18%7.041
10/02/2026R$ 1.067,88R$ 1.067,82R$ 1.069,99R$ 1.067,82+0,03%20.573
09/02/2026R$ 1.067,28R$ 1.067,28R$ 1.068,42R$ 1.067,47-0,24%1.115
06/02/2026R$ 1.066,81R$ 1.066,81R$ 1.070,00R$ 1.069,99+0,23%9.719
05/02/2026R$ 1.069,48R$ 1.067,32R$ 1.070,20R$ 1.067,50-0,13%3.532
04/02/2026R$ 1.065,77R$ 1.065,69R$ 1.072,46R$ 1.068,94+0,05%9.296
03/02/2026R$ 1.065,19R$ 1.065,19R$ 1.074,40R$ 1.068,38+0,05%2.382
02/02/2026R$ 1.067,98R$ 1.065,68R$ 1.067,98R$ 1.067,82+0,36%9.596
31/01/2026R$ 1.064,09R$ 1.063,99R$ 1.073,90R$ 1.063,99+0,04%3.606
29/01/2026R$ 1.067,44R$ 1.063,52R$ 1.068,79R$ 1.063,52-0,32%7.627
28/01/2026R$ 1.063,51R$ 1.062,90R$ 1.068,00R$ 1.066,90+0,37%15.670
27/01/2026R$ 1.084,99R$ 1.063,00R$ 1.088,91R$ 1.063,00-0,24%4.924
26/01/2026R$ 1.066,00R$ 1.065,52R$ 1.087,43R$ 1.065,52-0,05%1.260
23/01/2026R$ 1.063,00R$ 1.062,39R$ 1.087,80R$ 1.066,00+0,15%2.301
22/01/2026R$ 1.061,74R$ 1.061,74R$ 1.067,00R$ 1.064,41+0,29%3.744
21/01/2026R$ 1.060,21R$ 1.060,21R$ 1.079,98R$ 1.061,30+0,11%5.063
20/01/2026R$ 1.060,11R$ 1.060,11R$ 1.064,98R$ 1.060,12-0,01%356
19/01/2026R$ 1.060,21R$ 1.059,21R$ 1.084,75R$ 1.060,20+0,15%964
16/01/2026R$ 1.060,01R$ 1.058,56R$ 1.078,56R$ 1.058,56-0,42%1.347
15/01/2026R$ 1.058,08R$ 1.058,07R$ 1.077,43R$ 1.063,00+0,41%2.335
14/01/2026R$ 1.057,49R$ 1.057,46R$ 1.058,69R$ 1.058,69+0,06%46.736
13/01/2026R$ 1.056,96R$ 1.056,95R$ 1.059,45R$ 1.058,02+0,14%10.271
12/01/2026R$ 1.056,40R$ 1.056,40R$ 1.059,40R$ 1.056,55+0,07%3.486
09/01/2026R$ 1.055,85R$ 1.055,84R$ 1.059,86R$ 1.055,85+0,05%373.139
08/01/2026R$ 1.055,31R$ 1.055,31R$ 1.056,48R$ 1.055,35+0,05%101.994
07/01/2026R$ 1.055,94R$ 1.054,78R$ 1.055,94R$ 1.054,79+0,05%2.459
06/01/2026R$ 1.054,74R$ 1.054,23R$ 1.056,79R$ 1.054,23-0,05%2.389
05/01/2026R$ 1.053,68R$ 1.053,68R$ 1.054,85R$ 1.054,74+0,15%9.483
03/01/2026R$ 1.054,64R$ 1.053,15R$ 1.054,64R$ 1.053,15-0,14%238
30/12/2025R$ 1.052,07R$ 1.052,07R$ 1.054,64R$ 1.054,64+0,29%2.360
29/12/2025R$ 1.054,10R$ 1.051,52R$ 1.054,10R$ 1.051,54-0,04%3.870
26/12/2025R$ 1.050,98R$ 1.050,98R$ 1.052,00R$ 1.052,00-0,05%180.488
23/12/2025R$ 1.052,49R$ 1.049,91R$ 1.052,50R$ 1.052,49+0,06%3.141
22/12/2025R$ 1.049,37R$ 1.049,37R$ 1.051,92R$ 1.051,90+0,29%1.438
19/12/2025R$ 1.048,83R$ 1.048,83R$ 1.051,39R$ 1.048,83-0,19%3.706
18/12/2025R$ 1.050,28R$ 1.048,50R$ 1.050,86R$ 1.050,86+0,06%889
17/12/2025R$ 1.047,76R$ 1.047,76R$ 1.050,28R$ 1.050,28+0,13%3.305
16/12/2025R$ 1.047,22R$ 1.047,22R$ 1.048,95R$ 1.048,95+0,22%41.515
15/12/2025R$ 1.046,68R$ 1.046,68R$ 1.046,70R$ 1.046,69+0,05%2.011
12/12/2025R$ 1.046,15R$ 1.046,15R$ 1.047,00R$ 1.046,16+0,10%1.382
11/12/2025R$ 1.045,08R$ 1.045,08R$ 1.047,44R$ 1.045,08+0,05%5.065
10/12/2025R$ 1.046,37R$ 1.044,54R$ 1.046,37R$ 1.044,54-0,17%11.506
08/12/2025R$ 1.044,00R$ 1.044,00R$ 1.046,37R$ 1.046,37+0,23%2.323
06/12/2025R$ 1.043,47R$ 1.043,47R$ 1.045,74R$ 1.044,00+0,10%1.138
04/12/2025R$ 1.042,93R$ 1.042,93R$ 1.042,94R$ 1.042,94+0,05%3.891
03/12/2025R$ 1.042,40R$ 1.042,40R$ 1.042,40R$ 1.042,40+0,05%1.862
02/12/2025R$ 1.041,87R$ 1.041,87R$ 1.041,87R$ 1.041,87+0,05%1.082
01/12/2025R$ 1.041,33R$ 1.041,33R$ 1.041,33R$ 1.041,33+0,05%10.761
29/11/2025R$ 1.044,34R$ 1.040,80R$ 1.044,34R$ 1.040,80-0,34%6.197
27/11/2025R$ 1.040,27R$ 1.040,27R$ 1.044,34R$ 1.044,34+0,44%1.027
26/11/2025R$ 1.039,73R$ 1.039,73R$ 1.040,00R$ 1.039,73+0,05%7.578
25/11/2025R$ 1.039,20R$ 1.039,20R$ 1.039,20R$ 1.039,20—5.099

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.