Skip to main content
logo
ITAÚ ISENTO MARÇO 29 FUNDO DE INVESTIMENTO EM COTAS DE FIIF EM INFRA RF - RESP LIMITADA (BVMF:ISEN11)
Brazil flag Brazil · Delayed Price · Currency is BRL
120.30
-0.02 (-0.02%)
At close: Nov 5, 2026

BVMF:ISEN11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 2026120.45121.00120.02120.30120.30-0.02%48,285
Nov 4, 2026120.35120.98119.70120.32120.32-0.23%213,330
Nov 3, 2026120.03121.70120.03120.60120.60-0.28%36,431
Oct 30, 2026120.56121.00120.45120.94120.940.32%35,734
Oct 29, 2026120.03120.59120.02120.55120.550.07%21,541
Oct 28, 2026120.09120.79120.09120.46120.46-0.03%16,726
Oct 27, 2026119.76120.50119.76120.50120.500.66%38,857
Oct 26, 2026120.29120.40119.71119.71119.71-0.57%32,351
Oct 23, 2026120.26120.50119.90120.40120.400.19%77,609
Oct 22, 2026120.49120.62119.90120.17120.170.22%40,140
Oct 21, 2026119.61120.58119.61119.91119.910.01%29,980
Oct 20, 2026119.98120.62119.14119.90119.90-0.07%83,471
Oct 19, 2026119.92120.17119.43119.98119.980.05%16,851
Oct 16, 2026119.87120.15119.31119.92119.920.06%46,886
Oct 15, 2026120.10120.83119.80119.85119.85-0.21%18,574
Oct 14, 2026119.99121.58119.81120.10120.100.10%44,173
Oct 13, 2026119.80120.30119.80119.98119.980.15%22,552
Oct 9, 2026119.56120.13119.56119.80119.800.28%19,029
Oct 8, 2026119.94120.17119.46119.46119.46-0.41%26,800
Oct 7, 2026119.26120.16118.91119.95119.950.90%27,279
Oct 6, 2026119.52119.91118.68118.88118.88-0.18%85,428
Oct 5, 2026120.00120.00118.58119.09119.09-0.57%80,874
Oct 2, 2026119.64120.15119.61119.77119.770.06%14,039
Oct 1, 2026119.61120.00119.55119.70119.700.58%22,890
Sep 30, 2026120.05120.26118.86119.01119.01-0.94%254,501
Sep 29, 2026120.08120.26119.23120.14120.140.05%4,040
Sep 28, 2026120.03120.26120.02120.08120.080.18%32,743
Sep 25, 2026120.01120.25119.86119.86119.86-0.12%12,209
Sep 24, 2026119.81120.26119.81120.00120.000.03%21,191
Sep 23, 2026119.85119.97119.66119.97119.970.10%60,812
Sep 22, 2026119.80119.88119.75119.85119.850.13%16,625
Sep 21, 2026119.63119.90119.63119.70119.700.12%15,281
Sep 18, 2026119.25119.81119.25119.56119.56-0.04%11,749
Sep 17, 2026119.51119.70119.30119.61119.610.22%33,150
Sep 16, 2026119.45119.76119.35119.35119.350.25%18,756
Sep 15, 2026119.05119.28119.02119.05119.050.02%18,086
Sep 14, 2026118.88119.24118.88119.03119.030.08%14,176
Sep 11, 2026119.05119.13118.94118.94118.940.04%7,360
Sep 10, 2026119.02119.22118.87118.89118.890.03%37,931
Sep 9, 2026118.82119.18118.82118.86118.860.11%12,836
Sep 8, 2026118.79119.25118.72118.73118.73-0.06%64,057
Sep 4, 2026118.67118.80118.22118.80118.800.10%30,609
Sep 3, 2026118.22118.85117.96118.68118.680.08%22,827
Sep 2, 2026118.05118.88118.05118.58118.580.45%35,588
Sep 1, 2026118.00118.56117.39118.05118.050.19%47,705
Aug 31, 2026117.72118.20117.72117.83117.830.09%16,207
Aug 28, 2026117.90118.50117.60117.72117.72-0.15%27,385
Aug 27, 2026118.40118.58117.90117.90117.90-0.42%27,683
Aug 26, 2026118.20118.40118.02118.40118.400.09%18,544
Aug 25, 2026118.00118.46117.01118.29118.29-0.18%52,431