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
117.40
+0.74 (0.63%)
Last updated: Jul 6, 2026, 5:00 PM GMT-3

BVMF:ISEN11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 2026114.00114.69113.76114.69114.691.08%34,380
May 13, 2026114.67114.67113.47113.47113.47-1.06%44,296
May 12, 2026114.15114.76114.03114.69114.690.47%16,458
May 11, 2026113.70114.40113.43114.15114.150.33%39,326
May 8, 2026113.60113.79113.39113.78113.780.49%23,686
May 7, 2026113.28114.10113.11113.22113.22-0.20%39,966
May 6, 2026113.30114.08112.96113.45113.450.33%42,110
May 5, 2026113.55113.55112.73113.08113.08-0.28%62,027
May 4, 2026113.05114.00113.00113.40113.400.01%42,490
Apr 30, 2026113.02113.44112.88113.39113.390.35%37,591
Apr 29, 2026112.95113.29112.75113.00113.000.04%44,012
Apr 28, 2026112.57113.61112.57112.95112.95-0.21%121,599
Apr 27, 2026112.57113.62112.42113.19113.190.49%101,761
Apr 24, 2026112.52112.64112.45112.64112.640.06%74,923