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
119.86
-0.14 (-0.12%)
At close: Sep 25, 2026

BVMF:ISEN11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%13,331
Sep 8, 2026118.79119.25118.72118.73118.73-0.06%64,425
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
Aug 24, 2026117.90118.59117.36118.50118.501.00%21,461
Aug 21, 2026118.40118.40117.33117.33117.33-1.05%42,688
Aug 20, 2026118.02118.60117.77118.58118.580.58%34,708
Aug 19, 2026118.37118.37117.71117.90117.90-0.04%19,587
Aug 18, 2026117.94118.36117.81117.95117.95-0.21%27,142
Aug 17, 2026118.16118.74117.65118.20118.200.03%33,871
Aug 14, 2026118.20118.20117.85118.17118.17-0.30%14,174
Aug 13, 2026117.94118.52117.66118.52118.520.44%17,817
Aug 12, 2026118.00118.19117.90118.00118.00-52,135
Aug 11, 2026117.99118.05117.58118.00118.000.13%12,034
Aug 10, 2026117.36117.86117.36117.85117.85-0.01%10,853
Aug 7, 2026117.77118.02117.25117.86117.860.05%58,651
Aug 6, 2026117.66118.14117.31117.80117.80-0.03%73,838
Aug 5, 2026117.90117.95117.30117.84117.840.48%9,739
Aug 4, 2026117.92118.04116.90117.28117.28-0.29%36,151
Aug 3, 2026118.33118.89117.61117.62117.62-0.62%35,107
Jul 31, 2026117.72118.47117.72118.35118.350.32%22,213
Jul 30, 2026118.36118.37117.60117.97117.97-0.21%25,598
Jul 29, 2026118.01118.33117.78118.22118.220.39%49,221
Jul 28, 2026118.01118.13117.63117.76117.76-0.21%14,939
Jul 27, 2026118.27118.48117.40118.01118.01-0.23%82,824
Jul 24, 2026117.74118.28117.74118.28118.280.24%43,037
Jul 23, 2026117.56118.06117.56118.00118.000.28%15,345
Jul 22, 2026117.68118.00117.58117.67117.67-0.22%34,577
Jul 21, 2026117.35117.93116.64117.93117.931.58%55,197
Jul 20, 2026117.80117.93116.05116.10116.10-1.93%124,166
Jul 17, 2026117.90118.40117.57118.39118.39-0.01%20,271
Jul 16, 2026118.00118.66117.25118.40118.400.75%24,394