Isa Energia Brasil SA ISAE3
BMFBOVESPA · Brezilya · Kamu Hizmetleri
BRL 33,02-1,06 (-%3,11)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |