ISNN11 Geçmiş veriler - Itau Isento Julho 28 FIC de Fundos Incentivados de Inv Financeiro em Infra RF Resp Limitada | Makkler

ISNN11 Geçmiş veriler - Itau Isento Julho 28 FIC de Fundos Incentivados de Inv Financeiro em Infra RF Resp Limitada | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	BRL 1.118,25	-%0,24	BRL 1.116,40	BRL 1.118,25	BRL 1.116,40	111
2026-09-30	BRL 1.120,99	+%0,07	BRL 1.118,74	BRL 1.120,99	BRL 1.118,74	121
2026-09-29	BRL 1.120,25	+%0,48	BRL 1.119,91	BRL 1.121,97	BRL 1.119,91	57
2026-09-28	BRL 1.114,90	-%0,54	BRL 1.121,00	BRL 1.121,00	BRL 1.114,90	554
2026-09-25	BRL 1.121,00	+%0,21	BRL 1.119,17	BRL 1.121,00	BRL 1.119,17	114
2026-09-24	BRL 1.118,63	+%0,05	BRL 1.118,63	BRL 1.118,63	BRL 1.118,63	100
2026-09-23	BRL 1.118,09	+%0,05	BRL 1.117,01	BRL 1.120,00	BRL 1.117,01	1,13K
2026-09-22	BRL 1.117,56	+%0,05	BRL 1.116,81	BRL 1.117,56	BRL 1.116,80	292
2026-09-21	BRL 1.117,02	+%0,14	BRL 1.117,02	BRL 1.117,02	BRL 1.117,02	36
2026-09-18	BRL 1.115,45	-%0,12	BRL 1.113,60	BRL 1.120,00	BRL 1.113,60	3,06K
2026-09-17	BRL 1.116,81	+%0,30	BRL 1.113,53	BRL 1.116,81	BRL 1.113,52	272
2026-09-16	BRL 1.113,49	%0,00	BRL 1.115,00	BRL 1.115,00	BRL 1.113,49	311
2026-09-15	BRL 1.113,49	%0,00	BRL 1.113,49	BRL 1.122,00	BRL 1.113,49	96
2026-09-14	BRL 1.113,49	-%1,85	BRL 1.113,50	BRL 1.113,50	BRL 1.113,49	15
2026-09-11	BRL 1.134,44	+%1,93	BRL 1.116,00	BRL 1.134,44	BRL 1.110,00	5,53K
2026-09-10	BRL 1.112,99	+%0,05	BRL 1.133,47	BRL 1.133,47	BRL 1.109,00	1,90K
2026-09-09	BRL 1.112,42	+%0,05	BRL 1.108,65	BRL 1.112,42	BRL 1.108,65	3,27K
2026-09-08	BRL 1.111,88	+%0,16	BRL 1.108,12	BRL 1.111,88	BRL 1.108,12	2,50K
2026-09-04	BRL 1.110,05	+%0,05	BRL 1.110,04	BRL 1.110,05	BRL 1.106,00	6,25K
2026-09-03	BRL 1.109,51	+%0,42	BRL 1.105,81	BRL 1.109,51	BRL 1.105,81	2,15K
2026-09-02	BRL 1.104,92	+%1,37	BRL 1.104,97	BRL 1.108,99	BRL 1.104,92	4,86K
2026-09-01	BRL 1.090,02	-%1,49	BRL 1.104,40	BRL 1.108,48	BRL 1.090,02	4,88K
2026-08-31	BRL 1.106,50	+%0,29	BRL 1.106,97	BRL 1.106,97	BRL 1.103,88	225
2026-08-28	BRL 1.103,32	+%0,05	BRL 1.104,00	BRL 1.106,00	BRL 1.103,32	1,59K
2026-08-27	BRL 1.102,80	-%0,44	BRL 1.104,42	BRL 1.108,22	BRL 1.102,80	5,69K
2026-08-26	BRL 1.107,68	+%0,05	BRL 1.105,00	BRL 1.107,68	BRL 1.103,88	4,40K
2026-08-25	BRL 1.107,14	+%0,05	BRL 1.103,35	BRL 1.107,14	BRL 1.103,00	347
2026-08-24	BRL 1.106,62	+%0,54	BRL 1.105,57	BRL 1.106,63	BRL 1.103,01	3,17K
2026-08-21	BRL 1.100,68	-%0,44	BRL 1.106,09	BRL 1.106,10	BRL 1.100,68	7,30K
2026-08-20	BRL 1.105,58	+%0,23	BRL 1.105,48	BRL 1.105,58	BRL 1.100,15	7,18K
2026-08-19	BRL 1.103,00	+%0,35	BRL 1.099,66	BRL 1.103,00	BRL 1.099,66	175
2026-08-18	BRL 1.099,20	-%0,56	BRL 1.105,20	BRL 1.105,20	BRL 1.099,20	2,20K
2026-08-17	BRL 1.105,41	+%0,05	BRL 1.099,40	BRL 1.105,41	BRL 1.098,57	16,86K
2026-08-14	BRL 1.104,85	+%0,58	BRL 1.099,22	BRL 1.104,85	BRL 1.099,22	4,07K
2026-08-13	BRL 1.098,53	-%0,47	BRL 1.098,58	BRL 1.100,00	BRL 1.098,53	812
2026-08-12	BRL 1.103,75	+%0,66	BRL 1.096,98	BRL 1.103,75	BRL 1.096,98	13,26K
2026-08-11	BRL 1.096,46	+%0,05	BRL 1.099,20	BRL 1.099,20	BRL 1.096,46	1,26K
2026-08-10	BRL 1.095,93	-%0,51	BRL 1.099,10	BRL 1.103,92	BRL 1.095,93	22,10K
2026-08-07	BRL 1.101,50	+%0,26	BRL 1.100,00	BRL 1.102,12	BRL 1.100,00	3,11K
2026-08-06	BRL 1.098,60	+%0,15	BRL 1.100,00	BRL 1.102,18	BRL 1.095,75	1,05K
2026-08-05	BRL 1.097,00	-%0,05	BRL 1.096,82	BRL 1.102,43	BRL 1.096,82	2,85K
2026-08-04	BRL 1.097,56	+%0,24	BRL 1.094,84	BRL 1.097,56	BRL 1.093,83	7,00K
2026-08-03	BRL 1.094,88	-%0,51	BRL 1.094,30	BRL 1.097,01	BRL 1.093,29	5,98K
2026-07-30	BRL 1.100,50	+%0,59	BRL 1.093,24	BRL 1.100,50	BRL 1.093,24	1,13K
2026-07-29	BRL 1.094,00	-%0,15	BRL 1.092,70	BRL 1.102,75	BRL 1.092,00	5,19K
2026-07-28	BRL 1.095,69	+%0,42	BRL 1.110,00	BRL 1.110,00	BRL 1.095,69	219
2026-07-27	BRL 1.091,13	-%0,35	BRL 1.101,00	BRL 1.101,00	BRL 1.091,13	2,45K
2026-07-24	BRL 1.095,00	+%0,11	BRL 1.093,80	BRL 1.095,00	BRL 1.093,80	20
2026-07-23	BRL 1.093,80	+%0,12	BRL 1.097,50	BRL 1.097,50	BRL 1.093,80	551
2026-07-21	BRL 1.092,50	+%0,01	BRL 1.101,37	BRL 1.101,37	BRL 1.091,01	2,21K
2026-07-20	BRL 1.092,41	+%0,22	BRL 1.090,02	BRL 1.092,41	BRL 1.090,02	574
2026-07-17	BRL 1.090,01	+%0,18	BRL 1.089,01	BRL 1.093,10	BRL 1.089,01	929
2026-07-16	BRL 1.088,04	-%0,46	BRL 1.092,00	BRL 1.095,00	BRL 1.088,01	163
2026-07-15	BRL 1.093,10	+%0,67	BRL 1.090,71	BRL 1.094,00	BRL 1.090,71	8,08K
2026-07-14	BRL 1.085,87	-%0,10	BRL 1.087,01	BRL 1.089,49	BRL 1.085,84	7,19K
2026-07-13	BRL 1.087,00	-%0,28	BRL 1.086,40	BRL 1.089,65	BRL 1.086,40	1,66K
2026-07-10	BRL 1.090,00	+%0,53	BRL 1.086,40	BRL 1.091,43	BRL 1.086,40	2,34K
2026-07-09	BRL 1.084,25	-%0,39	BRL 1.086,91	BRL 1.086,91	BRL 1.084,25	2,81K
2026-07-08	BRL 1.088,50	+%0,28	BRL 1.086,50	BRL 1.088,50	BRL 1.086,50	605
2026-07-07	BRL 1.085,45	-%0,36	BRL 1.089,94	BRL 1.089,94	BRL 1.085,45	2,29K
2026-07-06	BRL 1.089,39	+%0,67	BRL 1.087,00	BRL 1.089,39	BRL 1.087,00	217
2026-07-03	BRL 1.082,15	-%0,26	BRL 1.094,95	BRL 1.094,95	BRL 1.082,14	14,73K
2026-07-02	BRL 1.085,01	+%0,05	BRL 1.084,52	BRL 1.085,01	BRL 1.084,52	349
2026-07-01	BRL 1.084,51	+%0,16	BRL 1.083,01	BRL 1.097,99	BRL 1.083,01	411
2026-06-30	BRL 1.082,81	+%0,11	BRL 1.082,25	BRL 1.082,81	BRL 1.082,24	2,62K
2026-06-29	BRL 1.081,64	-%0,21	BRL 1.081,64	BRL 1.081,64	BRL 1.081,64	30
2026-06-26	BRL 1.083,90	+%0,16	BRL 1.092,28	BRL 1.092,28	BRL 1.083,90	140
2026-06-25	BRL 1.082,20	+%0,05	BRL 1.082,71	BRL 1.082,71	BRL 1.082,20	1,05K
2026-06-24	BRL 1.081,65	+%0,03	BRL 1.083,00	BRL 1.083,00	BRL 1.081,65	2,09K
2026-06-23	BRL 1.081,31	+%0,21	BRL 1.081,31	BRL 1.081,31	BRL 1.081,31	325
2026-06-22	BRL 1.079,03	-%0,09	BRL 1.079,02	BRL 1.084,35	BRL 1.079,02	1,05K
2026-06-19	BRL 1.080,00	-%1,37	BRL 1.082,00	BRL 1.082,00	BRL 1.076,86	1,30K
2026-06-18	BRL 1.095,00	+%1,78	BRL 1.096,99	BRL 1.096,99	BRL 1.077,97	418
2026-06-17	BRL 1.075,83	+%0,05	BRL 1.075,96	BRL 1.077,43	BRL 1.075,83	1,11K
2026-06-16	BRL 1.075,30	+%0,05	BRL 1.076,89	BRL 1.076,89	BRL 1.075,30	1,05K
2026-06-15	BRL 1.074,75	+%0,05	BRL 1.076,36	BRL 1.076,77	BRL 1.074,75	585
2026-06-12	BRL 1.074,23	-%0,53	BRL 1.075,85	BRL 1.075,85	BRL 1.074,23	333
2026-06-11	BRL 1.080,00	+%0,64	BRL 1.075,30	BRL 1.080,00	BRL 1.075,30	850
2026-06-10	BRL 1.073,15	+%0,05	BRL 1.097,77	BRL 1.097,77	BRL 1.073,15	1,02K
2026-06-09	BRL 1.072,63	+%0,05	BRL 1.074,23	BRL 1.074,23	BRL 1.072,63	336
2026-06-08	BRL 1.072,09	-%2,34	BRL 1.074,00	BRL 1.074,00	BRL 1.072,09	2,28K
2026-06-05	BRL 1.097,79	+%2,32	BRL 1.072,88	BRL 1.097,79	BRL 1.072,87	151
2026-06-03	BRL 1.072,87	-%0,66	BRL 1.072,81	BRL 1.072,87	BRL 1.072,81	40
2026-06-02	BRL 1.080,00	+%0,56	BRL 1.080,00	BRL 1.080,00	BRL 1.080,00	14
2026-06-01	BRL 1.074,01	+%0,06	BRL 1.074,01	BRL 1.074,01	BRL 1.074,01	187
2026-05-29	BRL 1.073,34	+%0,05	BRL 1.070,19	BRL 1.073,34	BRL 1.070,19	372
2026-05-28	BRL 1.072,80	-%0,20	BRL 1.070,00	BRL 1.080,00	BRL 1.070,00	2,34K
2026-05-27	BRL 1.075,00	+%0,67	BRL 1.071,89	BRL 1.110,28	BRL 1.071,89	3,39K
2026-05-26	BRL 1.067,85	+%0,05	BRL 1.067,85	BRL 1.067,85	BRL 1.067,85	90
2026-05-25	BRL 1.067,31	+%0,05	BRL 1.067,33	BRL 1.070,81	BRL 1.067,31	183