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.

ISAE4 - ISA ENERGIA - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 22,35 22,39 +0,18% 22,19 22,45 22,37 22,36 22,39 5.284 2.579.808.600
16/4/2025 22,39 22,35 -0,18% 22,29 22,51 22,38 22,35 22,40 6.662 3.322.731.700
15/4/2025 22,28 22,39 +0,40% 22,19 22,52 22,37 22,37 22,40 5.312 3.149.412.400
14/4/2025 22,32 22,30 +0,59% 22,12 22,35 22,21 22,27 22,30 4.682 3.633.781.000
11/4/2025 22,27 22,17 0,00% 22,01 22,33 22,16 22,16 22,25 3.476 1.896.643.200
10/4/2025 22,34 22,17 -0,85% 21,96 22,40 22,11 22,10 22,17 5.580 3.607.113.600
9/4/2025 22,15 22,36 +0,68% 22,02 22,86 22,41 22,35 22,39 15.008 9.415.371.500
8/4/2025 22,11 22,21 +0,77% 22,03 22,33 22,15 22,19 22,21 5.851 6.202.673.700
7/4/2025 21,88 22,04 -0,27% 21,73 22,24 21,99 22,04 22,05 11.305 8.029.878.900
4/4/2025 22,22 22,10 -1,52% 21,96 22,25 22,06 22,05 22,10 9.760 6.636.448.600
3/4/2025 22,17 22,44 +1,04% 22,16 22,58 22,38 22,43 22,44 8.563 4.813.365.000
2/4/2025 22,22 22,21 -0,05% 22,14 22,34 22,23 22,20 22,27 4.670 3.077.133.100
1/4/2025 22,30 22,22 -0,54% 22,03 22,32 22,18 22,15 22,22 8.277 5.684.880.300
31/3/2025 22,44 22,34 -0,45% 22,28 22,48 22,35 22,34 22,36 6.093 4.208.794.600
28/3/2025 22,57 22,44 -0,75% 22,36 22,58 22,44 22,44 22,47 5.765 3.143.517.500
27/3/2025 22,80 22,61 -0,83% 22,54 22,84 22,68 22,61 22,62 5.704 4.015.527.200
26/3/2025 22,99 22,80 -0,18% 22,70 22,99 22,77 22,76 22,80 6.303 4.059.474.600
25/3/2025 22,81 22,84 -0,09% 22,79 23,07 22,92 22,83 22,89 5.283 3.682.059.700
24/3/2025 23,12 22,86 -0,95% 22,77 23,13 22,91 22,82 22,86 7.076 4.378.628.900
21/3/2025 23,13 23,08 -0,22% 22,97 23,29 23,10 23,08 23,09 7.956 8.545.816.400
20/3/2025 23,21 23,13 -0,39% 23,02 23,32 23,15 23,12 23,15 8.652 4.351.745.900
19/3/2025 23,00 23,22 +1,00% 22,93 23,30 23,17 23,21 23,25 6.620 9.846.342.300
18/3/2025 23,09 22,99 -0,48% 22,86 23,16 22,97 22,99 23,00 6.408 3.851.560.800
17/3/2025 22,91 23,10 +1,09% 22,80 23,13 22,99 23,06 23,10 7.839 4.500.963.900
14/3/2025 22,71 22,85 +0,93% 22,52 22,92 22,79 22,85 22,88 7.483 4.182.093.400
13/3/2025 22,41 22,64 +0,98% 22,13 22,64 22,44 22,60 22,64 7.705 5.160.259.400
12/3/2025 22,53 22,42 -4,15% 22,30 22,64 22,46 22,40 22,42 10.319 7.338.891.400
11/3/2025 23,82 23,39 -1,81% 23,32 23,82 23,48 23,39 23,40 11.316 8.160.962.100
10/3/2025 23,55 23,82 +1,15% 23,47 23,86 23,72 23,80 23,83 10.790 8.839.904.400
7/3/2025 23,41 23,55 +0,60% 23,26 23,73 23,54 23,54 23,60 7.847 4.810.173.300
6/3/2025 23,59 23,41 0,00% 23,31 23,59 23,43 23,37 23,42 8.116 7.637.761.300
5/3/2025 23,22 23,41 +0,91% 23,22 23,65 23,46 23,40 23,50 6.110 7.885.350.300
28/2/2025 23,46 23,20 -1,02% 23,11 23,59 23,28 23,18 23,20 7.782 4.871.284.000
27/2/2025 23,38 23,44 +0,26% 23,34 23,68 23,48 23,43 23,47 5.734 3.287.726.300
26/2/2025 23,86 23,38 -2,01% 23,28 23,86 23,41 23,35 23,39 8.267 6.256.856.000
25/2/2025 23,42 23,86 +1,88% 23,40 23,86 23,67 23,74 23,86 9.370 5.819.264.700
24/2/2025 23,66 23,42 -1,01% 23,35 23,68 23,48 23,41 23,45 5.337 3.101.102.800
21/2/2025 23,49 23,66 +0,90% 23,45 23,66 23,55 23,65 23,66 5.060 2.968.730.100
20/2/2025 23,43 23,45 -0,21% 23,32 23,50 23,40 23,40 23,46 5.127 4.670.072.000
19/2/2025 23,52 23,50 -0,30% 23,39 23,53 23,44 23,47 23,51 6.191 4.375.046.900
18/2/2025 23,70 23,57 -0,84% 23,34 23,75 23,51 23,51 23,57 7.218 5.540.413.400
17/2/2025 23,80 23,77 -0,04% 23,64 23,93 23,79 23,77 23,78 7.772 4.550.647.700
14/2/2025 23,38 23,78 +1,71% 23,31 23,78 23,56 23,70 23,78 7.612 4.735.613.200
13/2/2025 23,15 23,38 +0,39% 23,12 23,38 23,25 23,25 23,39 7.736 6.145.812.300
12/2/2025 23,32 23,29 -4,59% 23,17 23,52 23,33 23,28 23,30 14.320 9.968.286.000
11/2/2025 24,16 24,41 +1,16% 24,09 24,47 24,37 24,40 24,41 8.571 7.267.873.900
10/2/2025 24,05 24,13 +0,96% 23,93 24,18 24,07 24,10 24,13 8.252 4.795.838.700
7/2/2025 23,85 23,90 +0,38% 23,83 24,08 23,95 23,90 23,92 6.295 4.314.917.800
6/2/2025 23,80 23,81 +0,17% 23,76 23,97 23,84 23,80 23,94 4.335 3.765.298.200
5/2/2025 23,95 23,77 -0,08% 23,67 24,01 23,82 23,77 23,87 12.232 12.564.788.200
4/2/2025 23,98 23,79 -0,79% 23,79 24,00 23,92 23,78 23,87 6.687 23.227.804.800
3/2/2025 23,74 23,98 +0,76% 23,66 24,00 23,94 23,96 23,98 8.507 7.140.080.700
31/1/2025 24,00 23,80 -0,71% 23,76 24,10 23,88 23,80 23,84 5.341 4.842.879.500
30/1/2025 23,50 23,97 +2,39% 23,50 24,04 23,87 23,93 24,00 9.445 4.740.771.300
29/1/2025 23,65 23,41 -0,76% 23,41 23,68 23,53 23,41 23,49 4.236 2.852.329.900
28/1/2025 23,58 23,59 +0,04% 23,47 23,68 23,58 23,51 23,59 5.133 4.507.978.900
27/1/2025 23,05 23,58 +2,79% 23,01 23,58 23,38 23,50 23,58 7.029 10.992.561.500
24/1/2025 23,15 22,94 -0,74% 22,94 23,25 23,04 22,94 23,05 7.961 6.632.813.000
23/1/2025 23,08 23,11 +0,35% 23,08 23,36 23,19 23,11 23,12 9.999 5.732.551.000
22/1/2025 23,07 23,03 -0,17% 23,03 23,25 23,13 23,03 23,06 7.720 4.663.306.600
21/1/2025 23,21 23,07 -0,73% 23,04 23,28 23,11 23,06 23,13 8.121 4.619.519.400
20/1/2025 22,96 23,24 +1,26% 22,95 23,24 23,15 23,19 23,25 4.363 2.875.950.000
17/1/2025 22,80 22,95 +1,32% 22,72 23,14 22,97 22,95 23,09 6.708 7.132.962.600
16/1/2025 22,95 22,65 -1,31% 22,64 22,99 22,73 22,65 22,76 6.973 6.527.203.900
15/1/2025 22,62 22,95 +1,91% 22,60 22,99 22,85 22,93 22,96 11.012 5.844.560.400
14/1/2025 22,70 22,52 -0,71% 22,52 22,81 22,65 22,51 22,63 7.161 5.530.754.200
13/1/2025 22,64 22,68 +0,31% 22,64 22,85 22,73 22,67 22,70 6.743 4.411.931.700
10/1/2025 22,81 22,61 -3,62% 22,59 23,27 22,80 22,61 22,63 9.964 8.383.788.500
9/1/2025 23,40 23,46 +0,86% 23,28 23,65 23,48 23,46 23,57 8.898 12.982.970.600
8/1/2025 23,22 23,26 -0,51% 23,19 23,45 23,27 23,26 23,30 10.306 23.959.002.600
7/1/2025 23,29 23,38 +1,21% 23,18 23,46 23,33 23,38 23,44 11.513 9.866.986.300
6/1/2025 22,84 23,10 +2,44% 22,79 23,32 23,09 23,09 23,10 8.891 9.332.270.600
3/1/2025 22,90 22,55 -1,53% 22,55 23,00 22,66 22,55 22,60 13.017 12.506.033.600
2/1/2025 23,21 22,90 -0,48% 22,80 23,21 22,97 22,90 22,96 15.223 16.299.500.000
30/12/2024 23,29 23,01 -0,17% 22,95 23,35 23,05 23,00 23,04 11.753 8.392.993.600
27/12/2024 23,30 23,05 -0,43% 23,04 23,37 23,14 23,05 23,14 10.964 6.866.646.200
26/12/2024 23,15 23,15 +0,09% 23,07 23,33 23,15 23,14 23,15 12.283 6.826.667.900
23/12/2024 23,65 23,13 -2,28% 23,13 23,72 23,32 23,13 23,27 11.504 6.559.291.600
20/12/2024 23,38 23,67 +1,59% 23,34 23,97 23,63 23,67 23,68 8.870 11.851.125.100
19/12/2024 23,80 23,30 -1,44% 23,23 23,85 23,46 23,30 23,40 12.950 8.809.931.400
18/12/2024 24,31 23,64 -2,76% 23,55 24,38 23,97 23,62 23,70 12.855 8.162.671.600
17/12/2024 24,28 24,31 +0,45% 24,20 24,66 24,42 24,30 24,47 12.224 7.412.261.800
16/12/2024 24,20 24,20 +0,04% 24,06 24,40 24,26 24,20 24,28 11.162 13.110.297.300
13/12/2024 24,94 24,19 -2,30% 24,14 24,98 24,35 24,19 24,20 16.966 21.149.734.000
12/12/2024 25,02 24,76 -1,67% 24,50 25,15 24,71 24,76 24,77 14.861 9.841.207.500
11/12/2024 24,96 25,18 +0,88% 24,65 25,40 24,99 25,13 25,18 14.692 8.599.848.900
10/12/2024 24,85 24,96 +0,40% 24,73 25,10 24,95 24,96 24,98 9.849 6.865.059.000
9/12/2024 24,55 24,86 +1,35% 24,41 24,86 24,65 24,81 24,87 9.100 7.050.371.400
6/12/2024 24,55 24,53 -0,28% 24,50 24,95 24,68 24,51 24,61 15.415 10.117.873.300
5/12/2024 24,29 24,60 +1,36% 24,29 24,66 24,51 24,60 24,66 10.891 6.488.707.400
4/12/2024 23,96 24,27 +1,29% 23,92 24,32 24,18 24,27 24,28 10.366 6.309.196.300
3/12/2024 23,99 23,96 +0,04% 23,92 24,16 23,99 23,95 24,02 10.309 5.824.574.100
2/12/2024 24,14 23,95 -0,87% 23,88 24,22 24,01 23,95 24,00 10.715 6.113.820.700
29/11/2024 23,94 24,16 +1,64% 23,39 24,17 23,78 24,15 24,16 13.307 9.210.411.100
28/11/2024 24,17 23,77 -1,65% 23,71 24,26 23,93 23,77 23,86 12.661 9.926.991.500
27/11/2024 24,76 24,17 -2,42% 24,10 24,86 24,47 24,16 24,17 12.689 10.262.085.700
26/11/2024 24,65 24,77 +1,85% 24,45 24,77 24,68 24,70 24,77 5.526 3.334.045.200
25/11/2024 24,39 24,32 -0,21% 24,32 24,63 24,47 24,32 24,38 6.707 4.962.047.300
22/11/2024 24,17 24,37 +1,29% 24,08 24,39 24,25 24,33 24,38 5.615 3.555.979.800
21/11/2024 24,03 24,06 +0,17% 23,88 24,10 23,98 24,05 24,06 11.128 6.637.089.300
19/11/2024 24,08 24,02 -0,21% 23,97 24,16 24,04 24,02 24,04 7.889 3.473.070.400
18/11/2024 24,20 24,07 0,00% 24,01 24,54 24,09 24,06 24,10 7.572 2.495.134.000

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.