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
119.85
-0.25 (-0.21%)
At close: Oct 15, 2026

BVMF:ISEN11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%254,516
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
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%19,332
Aug 18, 2026117.94118.36117.81117.95117.95-0.21%27,133
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