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
118.45
+0.17 (0.14%)
Last updated: Jul 27, 2026, 1:23 PM GMT-3

BVMF:ISEN11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 2026117.00118.99117.00117.52117.520.23%16,989
Jul 14, 2026117.26117.68117.25117.25117.25-0.17%37,912
Jul 13, 2026117.26117.65117.26117.45117.450.17%32,242
Jul 10, 2026117.23117.50117.21117.25117.250.02%19,706
Jul 9, 2026116.88117.27116.65117.23117.230.80%8,195
Jul 8, 2026116.96117.60115.90116.30116.30-0.77%101,751
Jul 7, 2026117.00117.34116.95117.20117.20-0.17%11,686
Jul 6, 2026116.80117.48116.41117.40117.400.63%22,778
Jul 3, 2026116.84117.25116.52116.66116.66-0.27%8,193
Jul 2, 2026116.39117.50116.39116.98116.980.84%19,135
Jul 1, 2026116.50116.92116.00116.00116.00-0.74%32,606
Jun 30, 2026116.77117.10116.30116.86116.86-0.29%30,106
Jun 29, 2026116.18117.55116.17117.20117.200.88%35,287
Jun 26, 2026116.35116.89116.18116.18116.18-0.15%21,316
Jun 25, 2026116.65116.80116.35116.35116.350.04%9,277
Jun 24, 2026116.50116.67116.30116.30116.30-0.09%9,885
Jun 23, 2026116.39117.22116.00116.40116.400.26%24,781
Jun 22, 2026116.20116.49115.98116.10116.10-0.09%17,187
Jun 19, 2026116.19116.48115.68116.20116.200.14%34,845
Jun 18, 2026115.86116.29115.83116.04116.040.34%8,042
Jun 17, 2026115.92116.74115.65115.65115.65-0.13%19,521
Jun 16, 2026115.31116.05115.31115.80115.800.30%9,197
Jun 15, 2026116.00117.63115.05115.45115.45-0.31%106,404
Jun 12, 2026115.67117.00115.22115.81115.810.16%25,729
Jun 11, 2026114.97115.66114.97115.63115.630.68%8,469
Jun 10, 2026115.58115.82114.85114.85114.85-0.79%71,698
Jun 9, 2026115.64115.88115.06115.77115.770.10%43,536
Jun 8, 2026115.44115.86115.26115.65115.650.34%17,226
Jun 5, 2026115.25115.97115.17115.26115.260.01%19,839
Jun 3, 2026115.20115.69114.96115.25115.250.04%18,391
Jun 2, 2026115.63115.63115.05115.20115.200.03%13,773
Jun 1, 2026114.75115.97114.75115.16115.160.02%13,728
May 29, 2026114.90115.14114.66115.14115.140.43%20,037
May 28, 2026114.35115.16114.35114.65114.650.58%44,838
May 27, 2026114.43114.83113.99113.99113.99-0.58%43,034
May 26, 2026114.40114.78114.20114.65114.65-71,748
May 25, 2026114.10114.83113.94114.65114.65-0.03%41,157
May 22, 2026114.22114.69113.71114.69114.690.26%25,216
May 21, 2026114.08114.69114.08114.39114.390.27%36,522
May 20, 2026113.94114.55113.90114.08114.080.07%61,232
May 19, 2026114.19114.54113.92114.00114.00-0.17%28,085
May 18, 2026114.01114.64113.89114.19114.19-0.44%48,167
May 15, 2026114.01114.69114.01114.69114.69-22,234