Itau Isento Marco 28 Fundo De Investimento E Cotas D F I D I Financeiro Em Infraestrutura Renda Fixa (BVMF:ISNT11)
Brazil · Delayed Price · Currency is BRL 1,134.71
+1.75 (0.15%)
Last updated: Jul 20, 2026, 4:45 PM GMT-3
BVMF:ISNT11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,131.90 | 1,140.43 | 1,128.79 | 1,134.71 | 1,134.71 | 0.15% | 2,783 |
| Jul 17, 2026 | 1,129.01 | 1,135.00 | 1,129.01 | 1,132.96 | 1,132.96 | 0.05% | 615 |
| Jul 16, 2026 | 1,132.84 | 1,134.43 | 1,129.77 | 1,132.40 | 1,132.40 | 0.32% | 3,177 |
| Jul 15, 2026 | 1,126.45 | 1,135.00 | 1,126.45 | 1,128.78 | 1,128.78 | 0.25% | 8,191 |
| Jul 14, 2026 | 1,128.03 | 1,135.00 | 1,125.64 | 1,126.00 | 1,126.00 | -0.02% | 4,968 |
| Jul 13, 2026 | 1,126.01 | 1,135.00 | 1,124.34 | 1,126.26 | 1,126.26 | 0.07% | 6,637 |
| Jul 10, 2026 | 1,129.00 | 1,130.00 | 1,125.50 | 1,125.50 | 1,125.50 | 0.13% | 7,797 |
| Jul 9, 2026 | 1,125.63 | 1,130.90 | 1,124.00 | 1,124.00 | 1,124.00 | -0.14% | 914 |
| Jul 8, 2026 | 1,124.05 | 1,130.75 | 1,124.05 | 1,125.61 | 1,125.61 | 0.14% | 10,816 |
| Jul 7, 2026 | 1,124.03 | 1,133.00 | 1,124.00 | 1,124.04 | 1,124.04 | -0.22% | 4,482 |
| Jul 6, 2026 | 1,122.81 | 1,127.87 | 1,121.94 | 1,126.51 | 1,126.51 | 0.33% | 8,388 |
| Jul 3, 2026 | 1,127.00 | 1,129.00 | 1,121.05 | 1,122.81 | 1,122.81 | -0.03% | 9,683 |
| Jul 2, 2026 | 1,129.00 | 1,129.00 | 1,123.18 | 1,123.18 | 1,123.18 | -0.13% | 3,503 |
| Jul 1, 2026 | 1,127.00 | 1,132.00 | 1,124.69 | 1,124.69 | 1,124.69 | 0.04% | 1,540 |
| Jun 30, 2026 | 1,124.20 | 1,124.21 | 1,124.20 | 1,124.21 | 1,124.21 | 0.04% | 657 |
| Jun 29, 2026 | 1,120.02 | 1,126.00 | 1,120.02 | 1,123.80 | 1,123.80 | -0.64% | 545 |
| Jun 26, 2026 | 1,124.60 | 1,131.44 | 1,123.00 | 1,131.00 | 1,131.00 | 1.18% | 13,479 |
| Jun 25, 2026 | 1,123.51 | 1,125.97 | 1,117.77 | 1,117.77 | 1,117.77 | -0.67% | 33,808 |
| Jun 24, 2026 | 1,124.85 | 1,127.48 | 1,124.85 | 1,125.30 | 1,125.30 | 0.04% | 1,021 |
| Jun 23, 2026 | 1,119.13 | 1,124.85 | 1,119.13 | 1,124.85 | 1,124.85 | 0.20% | 2,172 |
| Jun 22, 2026 | 1,122.61 | 1,124.30 | 1,122.55 | 1,122.55 | 1,122.55 | -0.10% | 1,153 |
| Jun 19, 2026 | 1,119.07 | 1,123.73 | 1,119.07 | 1,123.72 | 1,123.72 | 0.06% | 511 |
| Jun 18, 2026 | 1,124.05 | 1,124.05 | 1,120.00 | 1,123.00 | 1,123.00 | 0.36% | 2,735 |
| Jun 17, 2026 | 1,125.43 | 1,125.48 | 1,117.12 | 1,119.00 | 1,119.00 | -0.09% | 2,005 |
| Jun 16, 2026 | 1,114.02 | 1,124.50 | 1,114.02 | 1,120.00 | 1,120.00 | -0.40% | 3,902 |
| Jun 15, 2026 | 1,113.52 | 1,129.99 | 1,113.52 | 1,124.50 | 1,124.50 | 0.58% | 630 |
| Jun 12, 2026 | 1,118.00 | 1,120.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.06% | 3,911 |
| Jun 11, 2026 | 1,113.95 | 1,121.03 | 1,112.30 | 1,117.36 | 1,117.36 | 0.04% | 10,918 |
| Jun 10, 2026 | 1,112.01 | 1,116.87 | 1,111.75 | 1,116.87 | 1,116.87 | 0.35% | 6,416 |
| Jun 9, 2026 | 1,114.00 | 1,115.60 | 1,111.20 | 1,113.01 | 1,113.01 | -0.09% | 5,318 |
| Jun 8, 2026 | 1,112.69 | 1,115.49 | 1,110.64 | 1,114.00 | 1,114.00 | 0.12% | 6,185 |
| Jun 5, 2026 | 1,112.10 | 1,114.50 | 1,112.10 | 1,112.63 | 1,112.63 | 0.02% | 2,232 |
| Jun 3, 2026 | 1,112.01 | 1,123.99 | 1,112.00 | 1,112.40 | 1,112.40 | 0.04% | 839 |
| Jun 2, 2026 | 1,112.00 | 1,116.00 | 1,109.51 | 1,112.00 | 1,112.00 | 0.01% | 3,210 |
| Jun 1, 2026 | 1,111.30 | 1,115.00 | 1,108.84 | 1,111.86 | 1,111.86 | -0.09% | 7,685 |
| May 29, 2026 | 1,109.53 | 1,115.00 | 1,107.92 | 1,112.90 | 1,112.90 | 0.34% | 11,606 |
| May 28, 2026 | 1,111.00 | 1,111.00 | 1,107.43 | 1,109.15 | 1,109.15 | 0.21% | 1,184 |
| May 27, 2026 | 1,108.50 | 1,111.13 | 1,106.79 | 1,106.80 | 1,106.80 | 0.05% | 4,070 |
| May 26, 2026 | 1,106.25 | 1,109.74 | 1,106.24 | 1,106.24 | 1,106.24 | 0.02% | 19,491 |
| May 25, 2026 | 1,105.70 | 1,109.16 | 1,105.69 | 1,106.00 | 1,106.00 | 0.08% | 20,646 |
| May 22, 2026 | 1,106.79 | 1,108.80 | 1,105.14 | 1,105.14 | 1,105.14 | -0.17% | 14,272 |
| May 21, 2026 | 1,106.50 | 1,125.00 | 1,106.50 | 1,107.00 | 1,107.00 | 0.14% | 2,712 |
| May 20, 2026 | 1,105.69 | 1,108.20 | 1,104.05 | 1,105.50 | 1,105.50 | 0.03% | 8,441 |
| May 19, 2026 | 1,105.15 | 1,131.08 | 1,104.00 | 1,105.16 | 1,105.16 | -0.26% | 1,796 |
| May 18, 2026 | 1,104.60 | 1,108.00 | 1,103.97 | 1,108.00 | 1,108.00 | -0.36% | 5,649 |
| May 15, 2026 | 1,102.80 | 1,115.00 | 1,102.80 | 1,112.00 | 1,112.00 | 0.83% | 1,830 |
| May 14, 2026 | 1,103.50 | 1,105.30 | 1,102.51 | 1,102.80 | 1,102.80 | 0.07% | 7,911 |
| May 13, 2026 | 1,101.71 | 1,102.95 | 1,101.71 | 1,102.00 | 1,102.00 | -0.26% | 11,768 |
| May 12, 2026 | 1,100.77 | 1,104.83 | 1,100.77 | 1,104.83 | 1,104.83 | 0.40% | 8,597 |
| May 11, 2026 | 1,101.86 | 1,101.86 | 1,100.22 | 1,100.42 | 1,100.42 | 0.05% | 14,744 |