Isa Energia Brasil SA ISAE3
BMFBOVESPA · Brazil · Utilities
BRL 33.02-1.06 (-3.11%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 33.02 | -3.11% | BRL 34.49 | BRL 34.49 | BRL 33.00 | 2.00K |
| 2026-09-30 | BRL 34.08 | +4.32% | BRL 34.30 | BRL 34.30 | BRL 34.08 | 600 |
| 2026-09-29 | BRL 32.67 | -1.15% | BRL 32.53 | BRL 32.67 | BRL 32.05 | 2.00K |
| 2026-09-28 | BRL 33.05 | -1.11% | BRL 32.51 | BRL 33.05 | BRL 32.50 | 1.40K |
| 2026-09-25 | BRL 33.42 | -1.71% | BRL 33.31 | BRL 34.09 | BRL 33.01 | 1.40K |
| 2026-09-24 | BRL 34.00 | +3.34% | BRL 32.95 | BRL 34.00 | BRL 32.95 | 800 |
| 2026-09-23 | BRL 32.90 | -1.02% | BRL 33.25 | BRL 33.25 | BRL 32.90 | 400 |
| 2026-09-22 | BRL 33.24 | -3.82% | BRL 34.46 | BRL 34.46 | BRL 33.22 | 4.00K |
| 2026-09-21 | BRL 34.56 | -2.29% | BRL 34.71 | BRL 34.89 | BRL 34.51 | 1.40K |
| 2026-09-18 | BRL 35.37 | +0.03% | BRL 35.37 | BRL 35.37 | BRL 35.37 | 300 |
| 2026-09-17 | BRL 35.36 | -1.91% | BRL 35.46 | BRL 36.72 | BRL 33.99 | 1.70K |
| 2026-09-16 | BRL 36.05 | +8.42% | BRL 32.75 | BRL 36.89 | BRL 32.74 | 24.60K |
| 2026-09-15 | BRL 33.25 | +1.06% | BRL 33.23 | BRL 33.99 | BRL 32.99 | 1.60K |
| 2026-09-14 | BRL 32.90 | +1.83% | BRL 32.31 | BRL 32.96 | BRL 32.02 | 2.00K |
| 2026-09-11 | BRL 32.31 | -4.01% | BRL 33.05 | BRL 33.05 | BRL 32.31 | 1.10K |
| 2026-09-10 | BRL 33.66 | +1.51% | BRL 33.00 | BRL 33.97 | BRL 33.00 | 2.40K |
| 2026-09-09 | BRL 33.16 | +0.76% | BRL 32.88 | BRL 33.23 | BRL 32.76 | 1.40K |
| 2026-09-08 | BRL 32.91 | +0.95% | BRL 32.62 | BRL 33.45 | BRL 32.50 | 1.20K |
| 2026-09-04 | BRL 32.60 | -1.36% | BRL 33.05 | BRL 33.97 | BRL 32.60 | 1.90K |
| 2026-09-03 | BRL 33.05 | -2.59% | BRL 33.97 | BRL 33.97 | BRL 32.25 | 2.30K |
| 2026-09-02 | BRL 33.93 | -0.18% | BRL 33.65 | BRL 33.93 | BRL 33.03 | 1.70K |
| 2026-09-01 | BRL 33.99 | +2.07% | BRL 32.71 | BRL 34.00 | BRL 32.71 | 7.10K |
| 2026-08-31 | BRL 33.30 | +4.03% | BRL 31.57 | BRL 34.00 | BRL 31.57 | 6.10K |
| 2026-08-28 | BRL 32.01 | -0.22% | BRL 31.56 | BRL 32.08 | BRL 31.38 | 4.60K |
| 2026-08-27 | BRL 32.08 | +3.05% | BRL 31.66 | BRL 32.08 | BRL 31.66 | 500 |
| 2026-08-26 | BRL 31.13 | -3.02% | BRL 32.09 | BRL 32.10 | BRL 31.13 | 2.00K |
| 2026-08-25 | BRL 32.10 | +7.43% | BRL 29.88 | BRL 32.10 | BRL 29.88 | 12.90K |
| 2026-08-24 | BRL 29.88 | +3.82% | BRL 28.75 | BRL 29.88 | BRL 28.16 | 6.10K |
| 2026-08-21 | BRL 28.78 | -4.39% | BRL 29.47 | BRL 30.45 | BRL 28.10 | 24.90K |
| 2026-08-20 | BRL 30.10 | +0.13% | BRL 30.70 | BRL 30.72 | BRL 30.10 | 1.20K |
| 2026-08-19 | BRL 30.06 | -0.66% | BRL 29.43 | BRL 30.16 | BRL 29.42 | 1.70K |
| 2026-08-18 | BRL 30.26 | +4.34% | BRL 29.85 | BRL 30.26 | BRL 29.03 | 1.00K |
| 2026-08-17 | BRL 29.00 | -7.79% | BRL 31.45 | BRL 31.45 | BRL 28.30 | 22.80K |
| 2026-08-14 | BRL 31.45 | +0.48% | BRL 31.63 | BRL 31.66 | BRL 30.85 | 3.80K |
| 2026-08-13 | BRL 31.30 | +0.81% | BRL 30.99 | BRL 31.68 | BRL 30.90 | 1.60K |
| 2026-08-12 | BRL 31.05 | -1.96% | BRL 31.69 | BRL 31.69 | BRL 31.05 | 800 |
| 2026-08-11 | BRL 31.67 | +1.31% | BRL 31.26 | BRL 31.67 | BRL 31.19 | 300 |
| 2026-08-10 | BRL 31.26 | -0.76% | BRL 31.30 | BRL 31.70 | BRL 31.05 | 2.80K |
| 2026-08-07 | BRL 31.50 | +0.25% | BRL 31.69 | BRL 31.70 | BRL 31.31 | 800 |
| 2026-08-06 | BRL 31.42 | +0.06% | BRL 31.87 | BRL 31.90 | BRL 31.03 | 1.80K |
| 2026-08-05 | BRL 31.40 | +0.32% | BRL 31.30 | BRL 31.87 | BRL 31.01 | 1.10K |
| 2026-08-04 | BRL 31.30 | +2.29% | BRL 30.94 | BRL 31.30 | BRL 30.62 | 1.80K |
| 2026-08-03 | BRL 30.60 | -2.39% | BRL 31.35 | BRL 31.95 | BRL 30.55 | 2.80K |
| 2026-07-31 | BRL 31.35 | -0.19% | BRL 31.27 | BRL 31.51 | BRL 31.00 | 3.20K |
| 2026-07-30 | BRL 31.41 | -2.97% | BRL 31.66 | BRL 31.66 | BRL 31.18 | 1.60K |
| 2026-07-29 | BRL 32.37 | +0.68% | BRL 32.39 | BRL 32.47 | BRL 31.04 | 2.00K |
| 2026-07-28 | BRL 32.15 | +0.50% | BRL 31.08 | BRL 32.18 | BRL 31.08 | 2.40K |
| 2026-07-27 | BRL 31.99 | +2.96% | BRL 31.98 | BRL 31.99 | BRL 31.32 | 700 |
| 2026-07-24 | BRL 31.07 | -3.03% | BRL 31.40 | BRL 31.81 | BRL 31.06 | 1.40K |
| 2026-07-23 | BRL 32.04 | +0.13% | BRL 31.43 | BRL 32.04 | BRL 31.43 | 1.70K |
| 2026-07-22 | BRL 32.00 | +1.23% | BRL 32.03 | BRL 32.03 | BRL 32.00 | 300 |
| 2026-07-21 | BRL 31.61 | -1.22% | BRL 32.00 | BRL 32.47 | BRL 31.61 | 1.80K |
| 2026-07-20 | BRL 32.00 | -0.47% | BRL 32.48 | BRL 32.48 | BRL 31.61 | 1.90K |
| 2026-07-17 | BRL 32.15 | +1.80% | BRL 32.50 | BRL 32.50 | BRL 31.76 | 2.40K |
| 2026-07-16 | BRL 31.58 | -0.38% | BRL 31.28 | BRL 32.20 | BRL 31.27 | 900 |
| 2026-07-15 | BRL 31.70 | -0.03% | BRL 31.71 | BRL 32.37 | BRL 31.70 | 900 |
| 2026-07-14 | BRL 31.71 | -0.53% | BRL 31.79 | BRL 32.22 | BRL 31.71 | 900 |
| 2026-07-13 | BRL 31.88 | -0.41% | BRL 32.00 | BRL 32.17 | BRL 31.32 | 1.60K |
| 2026-07-10 | BRL 32.01 | -0.59% | BRL 32.50 | BRL 32.79 | BRL 32.00 | 1.80K |
| 2026-07-09 | BRL 32.20 | -0.71% | BRL 32.42 | BRL 32.89 | BRL 32.00 | 2.20K |
| 2026-07-08 | BRL 32.43 | +0.37% | BRL 32.00 | BRL 32.98 | BRL 32.00 | 5.30K |
| 2026-07-07 | BRL 32.31 | -0.40% | BRL 32.44 | BRL 33.49 | BRL 32.31 | 4.60K |
| 2026-07-06 | BRL 32.44 | 0.00% | BRL 32.43 | BRL 32.44 | BRL 32.20 | 2.70K |
| 2026-07-03 | BRL 32.44 | +1.37% | BRL 32.70 | BRL 32.70 | BRL 31.50 | 3.60K |
| 2026-07-02 | BRL 32.00 | -3.12% | BRL 33.98 | BRL 33.98 | BRL 32.00 | 3.60K |
| 2026-07-01 | BRL 33.03 | -0.81% | BRL 33.30 | BRL 33.30 | BRL 32.61 | 3.20K |
| 2026-06-30 | BRL 33.30 | 0.00% | BRL 33.30 | BRL 33.83 | BRL 32.83 | 4.10K |
| 2026-06-29 | BRL 33.30 | -1.60% | BRL 33.97 | BRL 33.97 | BRL 33.23 | 1.60K |
| 2026-06-26 | BRL 33.84 | +3.90% | BRL 32.57 | BRL 33.88 | BRL 32.57 | 2.90K |
| 2026-06-25 | BRL 32.57 | -2.78% | BRL 33.48 | BRL 33.50 | BRL 32.50 | 2.30K |
| 2026-06-24 | BRL 33.50 | -0.77% | BRL 33.92 | BRL 33.92 | BRL 32.55 | 3.40K |
| 2026-06-23 | BRL 33.76 | +4.49% | BRL 32.69 | BRL 34.00 | BRL 32.31 | 11.70K |
| 2026-06-22 | BRL 32.31 | -0.09% | BRL 32.34 | BRL 32.95 | BRL 32.31 | 2.60K |
| 2026-06-19 | BRL 32.34 | +1.99% | BRL 31.71 | BRL 32.39 | BRL 31.20 | 3.60K |
| 2026-06-18 | BRL 31.71 | +4.52% | BRL 30.75 | BRL 31.71 | BRL 30.62 | 3.00K |
| 2026-06-17 | BRL 30.34 | -0.95% | BRL 30.67 | BRL 30.67 | BRL 30.34 | 4.00K |
| 2026-06-16 | BRL 30.63 | 0.00% | BRL 30.57 | BRL 30.63 | BRL 30.45 | 2.70K |
| 2026-06-15 | BRL 30.63 | -2.48% | BRL 31.85 | BRL 31.85 | BRL 30.50 | 10.70K |
| 2026-06-12 | BRL 31.41 | -4.15% | BRL 33.42 | BRL 33.52 | BRL 30.56 | 20.90K |
| 2026-06-11 | BRL 32.77 | -0.40% | BRL 33.01 | BRL 33.01 | BRL 32.76 | 300 |
| 2026-06-10 | BRL 32.90 | -1.79% | BRL 32.87 | BRL 32.90 | BRL 32.71 | 1.00K |
| 2026-06-09 | BRL 33.50 | -0.33% | BRL 33.55 | BRL 33.61 | BRL 33.50 | 1.90K |
| 2026-06-08 | BRL 33.61 | -0.47% | BRL 33.80 | BRL 34.34 | BRL 33.58 | 2.80K |
| 2026-06-05 | BRL 33.77 | +0.60% | BRL 33.70 | BRL 33.79 | BRL 33.64 | 2.10K |
| 2026-06-03 | BRL 33.57 | -0.68% | BRL 33.77 | BRL 33.78 | BRL 33.55 | 1.70K |
| 2026-06-02 | BRL 33.80 | +0.60% | BRL 33.60 | BRL 34.10 | BRL 33.55 | 1.60K |
| 2026-06-01 | BRL 33.60 | -0.88% | BRL 33.91 | BRL 34.40 | BRL 33.56 | 3.60K |
| 2026-05-29 | BRL 33.90 | -0.88% | BRL 34.93 | BRL 34.93 | BRL 33.80 | 2.10K |
| 2026-05-28 | BRL 34.20 | +1.88% | BRL 33.66 | BRL 34.63 | BRL 33.66 | 1.00K |
| 2026-05-27 | BRL 33.57 | +0.03% | BRL 33.56 | BRL 34.00 | BRL 33.56 | 900 |