O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 10 Anos

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

ISAE3F - ISA ENERGIA - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 30,61 31,89 +3,84% 30,60 31,94 31,36 31,45 31,89 108 1.734.392
16/4/2025 32,49 30,71 -5,04% 30,71 32,49 31,91 30,71 31,99 131 3.491.684
15/4/2025 32,03 32,34 +1,92% 31,66 32,34 31,95 31,76 32,37 117 1.971.429
14/4/2025 32,40 31,73 -2,16% 31,66 32,69 32,07 31,72 32,13 145 2.537.476
11/4/2025 31,94 32,43 +1,53% 31,55 32,43 32,05 31,92 32,00 66 1.894.247
10/4/2025 31,69 31,94 -1,08% 31,41 31,98 31,64 31,55 31,94 107 2.063.205
9/4/2025 32,27 32,29 -0,03% 31,66 32,29 32,00 32,39 32,44 103 2.124.857
8/4/2025 31,67 32,30 +1,92% 31,02 32,97 31,84 31,81 32,35 150 4.818.614
7/4/2025 30,48 31,69 +1,83% 30,48 31,90 31,21 31,31 31,79 230 3.467.964
4/4/2025 31,13 31,12 -0,80% 30,62 31,40 30,99 30,82 31,12 195 3.743.823
3/4/2025 31,25 31,37 +0,35% 30,61 31,77 31,38 30,93 31,37 174 3.910.689
2/4/2025 31,29 31,26 -0,95% 31,02 31,69 31,33 31,26 31,32 122 2.741.554
1/4/2025 31,60 31,56 -0,16% 30,69 31,60 31,08 31,01 31,78 175 3.826.010
31/3/2025 31,76 31,61 +1,44% 31,00 31,76 31,31 31,13 31,62 202 3.391.313
28/3/2025 31,11 31,16 -1,86% 31,02 31,81 31,41 31,16 31,67 181 3.873.821
27/3/2025 31,88 31,75 0,00% 31,37 31,88 31,67 31,38 31,75 100 2.324.588
26/3/2025 31,25 31,75 +0,47% 31,01 31,75 31,34 31,70 31,75 138 3.025.050
25/3/2025 31,26 31,60 +0,03% 31,25 31,85 31,62 31,25 31,60 109 2.441.736
24/3/2025 31,77 31,59 +0,38% 31,21 31,80 31,55 31,33 31,59 130 2.461.482
21/3/2025 31,77 31,47 +0,70% 31,21 31,86 31,65 31,21 31,47 213 3.824.464
20/3/2025 31,65 31,25 -0,35% 31,17 31,65 31,36 31,20 31,45 120 2.239.522
19/3/2025 31,60 31,36 +0,26% 31,10 31,84 31,38 31,36 31,37 92 1.726.250
18/3/2025 31,47 31,28 -0,32% 31,00 31,55 31,31 31,28 31,29 124 2.530.141
17/3/2025 31,85 31,38 -0,70% 31,11 31,86 31,45 31,15 31,22 181 3.752.628
14/3/2025 31,06 31,60 +1,97% 30,90 31,60 31,21 31,15 31,60 120 2.525.032
13/3/2025 30,78 30,99 +0,62% 30,63 31,70 31,18 30,99 31,38 136 2.351.175
12/3/2025 31,90 30,80 -3,30% 30,67 31,90 31,12 30,81 31,19 158 3.439.692
11/3/2025 31,97 31,85 -0,25% 31,58 31,97 31,76 31,85 31,86 157 3.688.123
10/3/2025 31,91 31,93 -0,06% 31,66 31,95 31,84 31,91 31,93 197 3.544.903
7/3/2025 31,51 31,95 +0,63% 31,51 31,99 31,86 31,80 31,99 172 3.359.088
6/3/2025 31,88 31,75 -0,31% 31,50 31,99 31,81 31,75 31,84 210 4.413.112
5/3/2025 31,93 31,85 -0,41% 31,00 32,00 31,70 31,85 31,87 154 3.300.228
28/2/2025 31,75 31,98 +0,72% 31,63 31,98 31,83 31,78 31,98 93 1.865.500
27/2/2025 31,98 31,75 -0,72% 31,75 31,98 31,85 31,75 31,85 83 1.701.053
26/2/2025 32,02 31,98 +0,25% 31,70 32,02 31,87 31,75 31,98 116 2.285.306
25/2/2025 31,94 31,90 -0,22% 31,71 31,94 31,83 31,74 31,91 123 3.068.585
24/2/2025 31,81 31,97 -0,06% 31,81 32,11 31,90 31,95 31,97 123 2.421.665
21/2/2025 31,90 31,99 +0,98% 31,58 31,99 31,91 31,90 31,99 257 3.794.814
20/2/2025 31,90 31,68 -0,44% 31,46 32,02 31,76 31,59 31,68 146 2.531.853
19/2/2025 31,70 31,82 -0,56% 31,45 31,99 31,81 31,82 31,99 97 2.077.265
18/2/2025 31,98 32,00 +1,07% 31,50 32,16 31,90 31,94 32,00 72 1.748.234
17/2/2025 32,17 31,66 -1,09% 31,41 32,17 31,77 31,65 32,06 139 3.069.106
14/2/2025 31,99 32,01 +0,13% 31,32 32,24 31,77 31,50 32,02 112 2.948.968
13/2/2025 31,62 31,97 +0,79% 31,51 32,13 31,75 31,53 32,05 59 1.359.259
12/2/2025 31,53 31,72 -2,07% 31,52 32,38 31,79 31,63 31,80 119 2.203.453
11/2/2025 32,15 32,39 +1,76% 31,84 32,69 32,22 32,29 32,39 155 4.666.363
10/2/2025 31,51 31,83 -1,09% 31,51 32,53 32,09 31,84 32,16 194 3.710.640
7/2/2025 31,55 32,18 +1,64% 31,50 32,18 31,72 31,59 32,24 165 2.331.993
6/2/2025 32,00 31,66 -0,31% 31,59 32,08 31,77 31,67 31,99 111 3.958.586
5/2/2025 32,26 31,76 -0,56% 31,65 32,43 31,90 31,75 31,76 127 2.817.416
4/2/2025 32,46 31,94 -0,68% 31,94 32,46 32,18 31,94 32,11 126 3.405.115
3/2/2025 32,38 32,16 -0,99% 31,85 32,57 32,26 32,12 32,36 185 3.636.158
31/1/2025 32,52 32,48 +0,84% 31,71 32,52 32,30 32,25 32,49 156 2.590.615
30/1/2025 31,40 32,21 +1,96% 31,40 32,53 31,79 32,21 32,53 109 2.661.433
29/1/2025 31,31 31,59 +0,67% 31,31 31,91 31,59 31,43 31,70 102 2.653.595
28/1/2025 31,39 31,38 -0,25% 31,30 31,92 31,63 31,38 31,62 109 2.635.505
27/1/2025 32,10 31,46 -1,60% 31,46 32,69 32,00 31,46 31,47 218 3.844.225
24/1/2025 31,66 31,97 +2,01% 31,14 31,99 31,64 31,60 32,00 115 1.876.337
23/1/2025 30,87 31,34 +0,77% 30,87 31,37 31,13 31,20 31,34 159 2.930.172
22/1/2025 31,30 31,10 -0,70% 30,87 31,38 31,07 31,00 31,11 168 2.871.601
21/1/2025 31,46 31,32 -1,45% 31,14 31,93 31,50 31,12 31,36 225 4.479.802
20/1/2025 31,34 31,78 +1,18% 31,20 31,78 31,50 31,48 31,81 164 4.243.628
17/1/2025 31,52 31,41 -1,38% 31,25 32,18 31,61 31,40 31,42 161 2.611.216
16/1/2025 31,51 31,85 -0,16% 31,36 31,93 31,70 31,68 31,85 106 2.567.727
15/1/2025 31,59 31,90 +2,15% 31,31 31,90 31,64 31,65 31,90 130 2.360.830
14/1/2025 31,67 31,23 -0,83% 31,20 31,92 31,44 31,23 31,34 102 2.458.941
13/1/2025 31,95 31,49 +0,93% 30,89 31,99 31,48 31,25 31,49 179 3.145.179
10/1/2025 31,79 31,20 -1,89% 30,85 31,95 31,30 31,02 31,20 176 3.184.096
9/1/2025 31,93 31,80 -0,06% 31,62 32,23 31,94 31,78 32,13 211 3.772.667
8/1/2025 31,37 31,82 0,00% 31,31 31,84 31,68 31,75 32,00 166 4.061.963
7/1/2025 31,26 31,82 +1,40% 31,26 31,92 31,60 31,82 31,88 288 6.988.157
6/1/2025 31,78 31,38 -0,25% 31,10 31,94 31,55 31,27 31,38 201 5.256.982
3/1/2025 31,50 31,46 +0,19% 31,15 31,97 31,47 31,30 31,95 157 3.934.654
2/1/2025 30,82 31,40 +2,92% 30,71 32,02 31,33 31,15 31,45 298 7.249.813
30/12/2024 30,17 30,51 +0,33% 30,17 30,82 30,53 30,50 30,53 145 2.668.412
27/12/2024 30,89 30,41 -1,04% 30,41 30,89 30,67 30,40 30,68 172 3.853.281
26/12/2024 30,45 30,73 -0,55% 30,32 30,90 30,55 30,44 30,73 164 2.801.954
23/12/2024 30,61 30,90 +0,03% 30,48 31,19 30,71 30,57 30,90 168 3.857.937
20/12/2024 30,30 30,89 +0,49% 30,30 31,24 30,83 30,73 30,91 194 3.819.879
19/12/2024 30,17 30,74 +0,49% 30,13 31,10 30,83 30,72 30,90 168 3.296.004
18/12/2024 30,98 30,59 -1,51% 30,56 31,14 30,91 30,55 30,59 99 2.565.855
17/12/2024 31,21 31,06 +0,55% 30,81 31,82 31,12 31,00 31,10 163 3.604.436
16/12/2024 31,46 30,89 -0,55% 30,55 31,87 31,10 30,80 30,89 225 5.291.096
13/12/2024 30,80 31,06 +2,41% 30,50 32,08 31,14 31,08 31,25 320 6.796.020
12/12/2024 30,35 30,33 -0,07% 30,00 30,68 30,26 30,31 30,38 157 2.850.785
11/12/2024 30,04 30,35 +0,36% 30,03 31,00 30,55 30,35 30,70 180 2.605.945
10/12/2024 30,15 30,24 -0,85% 30,03 31,00 30,39 30,24 30,35 259 3.258.459
9/12/2024 31,00 30,50 -4,06% 30,18 31,79 30,61 30,45 30,54 250 5.072.624
6/12/2024 31,55 31,79 +0,92% 31,01 32,05 31,70 31,60 31,80 139 2.663.431
5/12/2024 31,29 31,50 +0,67% 30,51 31,93 31,19 31,04 31,55 220 3.157.240
4/12/2024 31,29 31,29 +1,92% 30,78 31,88 31,24 30,98 31,30 128 1.809.035
3/12/2024 31,28 30,70 -1,60% 30,70 31,90 31,13 30,70 30,98 147 3.050.931
2/12/2024 31,83 31,20 -0,64% 30,74 31,86 31,15 30,95 31,21 166 3.267.910
29/11/2024 31,50 31,40 +1,62% 30,88 31,88 31,39 31,21 31,51 94 1.773.678
28/11/2024 30,30 30,90 +1,05% 30,30 31,54 30,69 30,86 31,10 111 1.684.971
27/11/2024 31,01 30,58 -0,26% 30,58 31,36 31,17 30,60 30,98 127 1.938.891
26/11/2024 32,59 30,66 -1,22% 30,54 33,92 31,20 30,70 31,00 196 2.714.483
25/11/2024 31,76 31,04 -1,27% 30,17 32,59 31,42 31,04 32,57 78 1.976.865
22/11/2024 31,21 31,44 +1,58% 30,98 31,99 31,30 30,88 31,44 54 1.915.921
21/11/2024 31,58 30,95 -0,55% 30,21 32,56 31,38 30,65 31,59 119 2.360.347
19/11/2024 30,68 31,12 -8,39% 30,15 33,70 31,53 30,41 31,29 66 1.986.578
18/11/2024 30,75 33,97 0,00% 30,21 34,00 31,74 30,54 33,55 78 1.815.534

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.