ITAÚ ISENTO MARÇO 29 FUNDO DE INVESTIMENTO EM COTAS DE FIIF EM INFRA RF - RESP LIMITADA (BVMF:ISEN11)

BVMF:ISEN11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	116.00	117.63	115.05	115.45	115.45	-0.31%	106,404
Jun 12, 2026	115.67	117.00	115.22	115.81	115.81	0.16%	25,729
Jun 11, 2026	114.97	115.66	114.97	115.63	115.63	0.68%	8,469
Jun 10, 2026	115.58	115.82	114.85	114.85	114.85	-0.79%	71,698
Jun 9, 2026	115.64	115.88	115.06	115.77	115.77	0.10%	43,536
Jun 8, 2026	115.44	115.86	115.26	115.65	115.65	0.34%	17,226
Jun 5, 2026	115.25	115.97	115.17	115.26	115.26	0.01%	19,839
Jun 3, 2026	115.20	115.69	114.96	115.25	115.25	0.04%	18,391
Jun 2, 2026	115.63	115.63	115.05	115.20	115.20	0.03%	13,773
Jun 1, 2026	114.75	115.97	114.75	115.16	115.16	0.02%	13,728
May 29, 2026	114.90	115.14	114.66	115.14	115.14	0.43%	20,037
May 28, 2026	114.35	115.16	114.35	114.65	114.65	0.58%	44,838
May 27, 2026	114.43	114.83	113.99	113.99	113.99	-0.58%	43,034
May 26, 2026	114.40	114.78	114.20	114.65	114.65	-	71,748
May 25, 2026	114.10	114.83	113.94	114.65	114.65	-0.03%	41,157
May 22, 2026	114.22	114.69	113.71	114.69	114.69	0.26%	25,216
May 21, 2026	114.08	114.69	114.08	114.39	114.39	0.27%	36,522
May 20, 2026	113.94	114.55	113.90	114.08	114.08	0.07%	61,232
May 19, 2026	114.19	114.54	113.92	114.00	114.00	-0.17%	28,085
May 18, 2026	114.01	114.64	113.89	114.19	114.19	-0.44%	48,167
May 15, 2026	114.01	114.69	114.01	114.69	114.69	-	22,234
May 14, 2026	114.00	114.69	113.76	114.69	114.69	1.08%	34,380
May 13, 2026	114.67	114.67	113.47	113.47	113.47	-1.06%	44,296
May 12, 2026	114.15	114.76	114.03	114.69	114.69	0.47%	16,458
May 11, 2026	113.70	114.40	113.43	114.15	114.15	0.33%	39,326
May 8, 2026	113.60	113.79	113.39	113.78	113.78	0.49%	23,686
May 7, 2026	113.28	114.10	113.11	113.22	113.22	-0.20%	39,966
May 6, 2026	113.30	114.08	112.96	113.45	113.45	0.33%	42,110
May 5, 2026	113.55	113.55	112.73	113.08	113.08	-0.28%	62,027
May 4, 2026	113.05	114.00	113.00	113.40	113.40	0.01%	42,490
Apr 30, 2026	113.02	113.44	112.88	113.39	113.39	0.35%	37,591
Apr 29, 2026	112.95	113.29	112.75	113.00	113.00	0.04%	44,012
Apr 28, 2026	112.57	113.61	112.57	112.95	112.95	-0.21%	121,599
Apr 27, 2026	112.57	113.62	112.42	113.19	113.19	0.49%	101,761
Apr 24, 2026	112.52	112.64	112.45	112.64	112.64	0.06%	74,923
Apr 23, 2026	112.30	112.58	112.30	112.57	112.57	0.15%	28,211
Apr 22, 2026	112.45	112.54	112.14	112.40	112.40	0.15%	66,277
Apr 20, 2026	112.07	112.55	112.07	112.23	112.23	-0.10%	33,229
Apr 17, 2026	112.60	112.60	112.03	112.34	112.34	-0.14%	73,428
Apr 16, 2026	112.59	112.59	112.13	112.50	112.50	-0.09%	41,702
Apr 15, 2026	112.21	112.60	112.14	112.60	112.60	0.36%	23,894
Apr 14, 2026	112.15	112.51	112.15	112.20	112.20	0.04%	30,324
Apr 13, 2026	112.09	112.39	111.90	112.15	112.15	0.01%	20,727
Apr 10, 2026	112.00	112.50	111.96	112.14	112.14	0.13%	30,102
Apr 9, 2026	112.10	112.22	111.82	112.00	112.00	0.04%	26,438
Apr 8, 2026	112.00	112.52	111.78	111.96	111.96	0.30%	56,482
Apr 7, 2026	111.78	112.51	111.60	111.62	111.62	-0.28%	76,975
Apr 6, 2026	111.90	112.99	111.66	111.93	111.93	-0.60%	35,279
Apr 2, 2026	112.00	112.60	111.76	112.60	112.60	0.90%	61,925
Apr 1, 2026	111.92	112.32	111.45	111.60	111.60	0.24%	10,114

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.