Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas ISLN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 27,62 | -0,03 | -0,12% | 27,6825 | 27,7788 | 27,305 | 48.879 |
| 25 Jun 2024 | 27,6525 | -0,58 | -2,05% | 28,2325 | 28,3838 | 27,6525 | 11.841 |
| 24 Jun 2024 | 28,23 | -0,13 | -0,45% | 28,2025 | 28,445 | 28,1663 | 18.107 |
| 21 Jun 2024 | 28,3575 | -0,79 | -2,71% | 29,025 | 29,225 | 28,2288 | 27.080 |
| 20 Jun 2024 | 29,1475 | 0,86 | 3,04% | 28,965 | 29,3938 | 28,6588 | 350.687 |
| 19 Jun 2024 | 28,2863 | 0,29 | 1,02% | 28,1325 | 28,4075 | 28,0638 | 11.648 |
| 18 Jun 2024 | 28,00 | 0,02 | 0,06% | 28,0625 | 28,245 | 27,5988 | 20.107 |
| 17 Jun 2024 | 27,9825 | 0,17 | 0,62% | 27,80 | 28,2463 | 27,7563 | 10.742 |
| 14 Jun 2024 | 27,81 | 0,11 | 0,41% | 27,7875 | 28,18 | 27,6375 | 15.987 |
| 13 Jun 2024 | 27,6963 | -1,05 | -3,65% | 28,04 | 28,2375 | 27,5988 | 35.691 |
| 12 Jun 2024 | 28,745 | 0,92 | 3,32% | 28,07 | 28,9413 | 27,9675 | 442.704 |
| 11 Jun 2024 | 27,8213 | -0,48 | -1,69% | 27,855 | 28,27 | 27,7263 | 63.887 |
| 10 Jun 2024 | 28,2988 | 0,25 | 0,88% | 28,23 | 28,4875 | 28,0925 | 717.155 |
| 07 Jun 2024 | 28,0525 | -1,69 | -5,67% | 29,87 | 29,9525 | 27,9713 | 61.427 |
| 06 Jun 2024 | 29,7388 | 1,24 | 4,36% | 29,05 | 29,7388 | 28,6963 | 36.967 |
| 05 Jun 2024 | 28,4963 | 0,19 | 0,67% | 28,2325 | 28,6075 | 28,0713 | 842.726 |
| 04 Jun 2024 | 28,3075 | -0,79 | -2,71% | 29,3025 | 29,3025 | 28,0763 | 161.556 |
| 03 Jun 2024 | 29,095 | 0,10 | 0,35% | 28,8525 | 29,6175 | 28,755 | 48.584 |
| 31 Mai 2024 | 28,9925 | -0,98 | -3,28% | 29,805 | 30,4375 | 28,9925 | 40.657 |
| 30 Mai 2024 | 29,975 | -0,64 | -2,08% | 30,04 | 30,43 | 29,7675 | 734.903 |
| 29 Mai 2024 | 30,6113 | 0,14 | 0,46% | 30,8375 | 30,8588 | 30,1438 | 831.011 |
| 28 Mai 2024 | 30,47 | 1,42 | 4,87% | 30,06 | 30,84 | 29,9638 | 34.349 |
| 24 Mai 2024 | 29,0538 | 0,10 | 0,33% | 29,095 | 29,3163 | 28,9375 | 23.203 |
| 23 Mai 2024 | 28,9588 | -1,00 | -3,35% | 29,0725 | 29,58 | 28,8163 | 30.229 |
| 22 Mai 2024 | 29,9625 | -0,74 | -2,41% | 30,4525 | 30,5413 | 29,7288 | 40.346 |
| 21 Mai 2024 | 30,7038 | 0,15 | 0,50% | 30,06 | 30,865 | 30,02 | 51.996 |
| 20 Mai 2024 | 30,5525 | 1,30 | 4,43% | 30,3725 | 30,6863 | 29,5875 | 118.928 |
| 17 Mai 2024 | 29,2575 | 0,94 | 3,32% | 28,385 | 29,4913 | 28,2688 | 28.435 |
| 16 Mai 2024 | 28,3163 | 0,22 | 0,79% | 28,17 | 28,4425 | 28,0025 | 34.450 |
| 15 Mai 2024 | 28,095 | 0,86 | 3,16% | 27,3525 | 28,14 | 27,26 | 1.568.537 |
| 14 Mai 2024 | 27,2338 | 0,40 | 1,47% | 27,04 | 27,4813 | 26,8225 | 134.008 |
| 13 Mai 2024 | 26,8388 | -0,15 | -0,54% | 26,84 | 27,175 | 26,765 | 18.528 |
| 10 Mai 2024 | 26,985 | 0,10 | 0,36% | 27,3525 | 27,5425 | 26,7538 | 42.765 |
| 09 Mai 2024 | 26,8888 | 0,65 | 2,49% | 26,3875 | 26,9575 | 26,3038 | 29.725 |
| 08 Mai 2024 | 26,2363 | 0,12 | 0,46% | 26,1275 | 26,295 | 25,7663 | 216.707 |
| 07 Mai 2024 | 26,115 | 0,99 | 3,92% | 26,0675 | 26,315 | 25,9513 | 109.632 |
| 03 Mai 2024 | 25,1288 | -0,32 | -1,24% | 25,3625 | 25,9875 | 24,9313 | 73.115 |
| 02 Mai 2024 | 25,4438 | 0,06 | 0,25% | 25,3775 | 25,7188 | 24,8688 | 79.371 |
| 01 Mai 2024 | 25,38 | 0,11 | 0,43% | 25,2775 | 25,8113 | 25,1725 | 19.813 |
| 30 Abr 2024 | 25,2725 | -0,76 | -2,91% | 25,64 | 25,6625 | 25,1138 | 72.950 |
| 29 Abr 2024 | 26,0288 | 0,07 | 0,27% | 25,9825 | 26,2538 | 25,8088 | 36.468 |
| 26 Abr 2024 | 25,9588 | -0,16 | -0,63% | 26,4625 | 26,5488 | 25,8563 | 20.459 |
| 25 Abr 2024 | 26,1225 | 0,01 | 0,05% | 26,095 | 26,4288 | 25,8763 | 19.486 |
| 24 Abr 2024 | 26,1088 | 0,06 | 0,22% | 26,16 | 26,21 | 25,8238 | 26.710 |
| 23 Abr 2024 | 26,0513 | -0,05 | -0,18% | 25,6525 | 26,2063 | 25,4875 | 26.260 |
| 22 Abr 2024 | 26,0975 | -1,14 | -4,19% | 26,5375 | 26,6838 | 25,8713 | 47.146 |
| 19 Abr 2024 | 27,2375 | 0,07 | 0,24% | 27,1875 | 27,4075 | 26,8038 | 1.134.053 |
| 18 Abr 2024 | 27,1713 | -0,15 | -0,55% | 27,2875 | 27,435 | 26,915 | 44.771 |
| 17 Abr 2024 | 27,3225 | 0,39 | 1,45% | 27,1325 | 27,5375 | 27,0088 | 67.087 |
| 16 Abr 2024 | 26,9325 | -0,42 | -1,54% | 27,1525 | 27,2688 | 26,685 | 43.310 |
| 15 Abr 2024 | 27,3538 | -0,32 | -1,15% | 27,2175 | 27,575 | 26,8188 | 219.492 |
| 12 Abr 2024 | 27,6725 | 1,06 | 3,97% | 27,79 | 28,48 | 27,635 | 1.594.305 |
| 11 Abr 2024 | 26,6163 | -0,23 | -0,87% | 26,655 | 26,985 | 26,5325 | 34.233 |
| 10 Abr 2024 | 26,85 | 0,29 | 1,09% | 26,93 | 27,2763 | 26,325 | 458.004 |
| 09 Abr 2024 | 26,56 | 0,00 | -0,01% | 26,62 | 27,0788 | 26,515 | 87.136 |
| 08 Abr 2024 | 26,5638 | 0,48 | 1,83% | 26,5475 | 26,695 | 26,0288 | 85.034 |
| 05 Abr 2024 | 26,0875 | 0,14 | 0,55% | 25,555 | 26,2663 | 25,20 | 190.180 |
| 04 Abr 2024 | 25,9438 | 0,41 | 1,60% | 25,785 | 25,965 | 25,5763 | 98.881 |
| 03 Abr 2024 | 25,5363 | 0,93 | 3,80% | 25,1725 | 25,6975 | 24,9913 | 64.491 |
| 02 Abr 2024 | 24,6025 | 0,86 | 3,64% | 24,2825 | 24,7638 | 24,2088 | 103.567 |
