Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 27,67 | 27,70 | +0,22% | 27,35 | 27,90 | 27,74 | 27,69 | 27,71 | 10.554 | 7.312.462.100 |
| 3/9/2026 | 27,85 | 27,64 | 0,00% | 27,64 | 28,25 | 27,81 | 27,63 | 27,70 | 15.163 | 11.844.823.200 |
| 2/9/2026 | 27,03 | 27,64 | +2,52% | 26,99 | 27,67 | 27,48 | 27,64 | 27,65 | 17.978 | 13.792.474.500 |
| 1/9/2026 | 26,90 | 26,96 | +1,24% | 26,61 | 27,15 | 26,93 | 26,90 | 26,96 | 8.874 | 6.351.770.300 |
| 31/8/2026 | 26,93 | 26,63 | -0,26% | 26,63 | 27,29 | 26,66 | 26,61 | 26,64 | 9.948 | 33.298.425.400 |
| 28/8/2026 | 26,76 | 26,70 | +0,19% | 26,32 | 26,80 | 26,58 | 26,69 | 26,70 | 8.101 | 5.478.337.800 |
| 27/8/2026 | 26,60 | 26,65 | -0,37% | 26,60 | 26,91 | 26,75 | 26,63 | 26,65 | 5.772 | 4.268.668.300 |
| 26/8/2026 | 26,48 | 26,75 | +1,10% | 26,40 | 26,95 | 26,67 | 26,75 | 26,91 | 8.798 | 6.253.817.500 |
| 25/8/2026 | 26,08 | 26,46 | +1,46% | 26,07 | 26,64 | 26,46 | 26,46 | 26,48 | 7.803 | 5.718.241.700 |
| 24/8/2026 | 25,95 | 26,08 | +0,23% | 25,73 | 26,39 | 26,19 | 26,08 | 26,19 | 6.848 | 5.332.240.700 |
| 21/8/2026 | 25,60 | 26,02 | +2,04% | 25,60 | 26,31 | 26,08 | 26,01 | 26,12 | 6.684 | 4.841.089.600 |
| 20/8/2026 | 25,40 | 25,50 | -0,12% | 25,25 | 25,97 | 25,56 | 25,47 | 25,52 | 11.120 | 9.364.201.300 |
| 19/8/2026 | 25,70 | 25,53 | +0,79% | 25,43 | 25,80 | 25,55 | 25,49 | 25,53 | 6.290 | 5.361.324.600 |
| 18/8/2026 | 25,59 | 25,33 | -1,05% | 25,33 | 25,85 | 25,43 | 25,32 | 25,42 | 9.380 | 6.952.644.600 |
| 17/8/2026 | 25,49 | 25,60 | +0,20% | 25,43 | 25,78 | 25,59 | 25,59 | 25,64 | 8.612 | 8.936.667.500 |
| 14/8/2026 | 25,74 | 25,55 | -1,08% | 25,12 | 25,93 | 25,40 | 25,54 | 25,55 | 15.258 | 10.926.574.500 |
| 13/8/2026 | 25,50 | 25,83 | +1,06% | 25,50 | 25,88 | 25,78 | 25,82 | 25,85 | 7.602 | 7.548.301.700 |
| 12/8/2026 | 25,47 | 25,56 | +0,75% | 25,22 | 25,65 | 25,55 | 25,46 | 25,57 | 13.643 | 11.185.920.100 |
| 11/8/2026 | 25,88 | 25,37 | -1,93% | 25,25 | 26,15 | 25,52 | 25,37 | 25,42 | 8.816 | 8.780.463.700 |
| 10/8/2026 | 26,20 | 25,87 | -1,52% | 25,73 | 26,21 | 25,92 | 25,87 | 25,96 | 9.268 | 8.819.322.800 |
| 7/8/2026 | 26,65 | 26,27 | -1,43% | 26,19 | 26,85 | 26,33 | 26,24 | 26,27 | 6.661 | 9.065.362.600 |
| 6/8/2026 | 26,61 | 26,65 | -0,22% | 26,50 | 26,82 | 26,64 | 26,60 | 26,68 | 6.859 | 7.168.885.000 |
| 5/8/2026 | 26,77 | 26,71 | +0,38% | 26,58 | 26,98 | 26,76 | 26,69 | 26,75 | 7.372 | 7.437.852.300 |
| 4/8/2026 | 27,01 | 26,61 | -0,86% | 26,50 | 27,18 | 26,67 | 26,60 | 26,69 | 8.993 | 10.659.155.500 |
| 3/8/2026 | 27,06 | 26,84 | -0,19% | 26,55 | 27,20 | 26,83 | 26,81 | 26,85 | 7.450 | 6.254.180.700 |
| 31/7/2026 | 26,87 | 26,89 | +0,49% | 26,66 | 27,02 | 26,86 | 26,85 | 26,89 | 7.720 | 5.280.453.600 |
| 30/7/2026 | 26,46 | 26,76 | +1,79% | 26,27 | 26,86 | 26,64 | 26,73 | 26,78 | 6.273 | 5.305.325.400 |
| 29/7/2026 | 26,81 | 26,29 | -2,05% | 26,29 | 26,93 | 26,50 | 26,29 | 26,30 | 10.019 | 8.947.365.800 |
| 28/7/2026 | 26,92 | 26,84 | +0,60% | 26,75 | 27,13 | 26,93 | 26,80 | 26,84 | 15.757 | 12.453.691.300 |
| 27/7/2026 | 26,44 | 26,68 | +0,83% | 26,08 | 26,88 | 26,55 | 26,67 | 26,68 | 15.294 | 13.064.699.100 |
| 24/7/2026 | 27,55 | 26,46 | -7,16% | 26,46 | 27,82 | 26,86 | 26,45 | 26,50 | 19.927 | 29.698.659.700 |
| 23/7/2026 | 28,16 | 28,50 | -0,11% | 27,93 | 28,73 | 28,44 | 28,49 | 28,50 | 10.442 | 11.292.400.100 |
| 22/7/2026 | 28,58 | 28,53 | +0,35% | 27,80 | 28,84 | 28,36 | 28,47 | 28,53 | 12.174 | 12.606.892.400 |
| 21/7/2026 | 28,07 | 28,43 | +1,14% | 27,88 | 28,43 | 28,16 | 28,42 | 28,45 | 8.094 | 7.608.957.500 |
| 20/7/2026 | 28,02 | 28,11 | +0,36% | 27,87 | 28,26 | 28,14 | 28,10 | 28,20 | 4.623 | 4.101.037.100 |
| 17/7/2026 | 27,84 | 28,01 | +0,04% | 27,82 | 28,47 | 28,03 | 27,99 | 28,03 | 7.145 | 8.847.347.400 |
| 16/7/2026 | 27,78 | 28,00 | +0,79% | 27,27 | 28,00 | 27,75 | 27,92 | 28,01 | 11.237 | 14.288.358.900 |
| 15/7/2026 | 28,65 | 27,78 | -5,03% | 27,75 | 29,09 | 28,03 | 27,77 | 27,78 | 14.647 | 22.424.981.300 |
| 14/7/2026 | 29,29 | 29,25 | +0,17% | 28,81 | 29,29 | 29,05 | 29,20 | 29,26 | 8.845 | 13.333.511.900 |
| 13/7/2026 | 29,96 | 29,20 | -2,67% | 29,16 | 29,96 | 29,40 | 29,15 | 29,20 | 5.885 | 5.066.642.200 |
| 10/7/2026 | 29,75 | 30,00 | +2,28% | 29,75 | 30,29 | 30,07 | 29,93 | 30,00 | 8.624 | 6.489.407.000 |
| 9/7/2026 | 28,79 | 29,33 | +1,88% | 28,76 | 29,42 | 29,23 | 29,30 | 29,37 | 6.702 | 4.728.320.700 |
| 8/7/2026 | 28,12 | 28,79 | +1,88% | 27,94 | 28,90 | 28,60 | 28,73 | 28,84 | 6.063 | 6.052.380.800 |
| 7/7/2026 | 27,59 | 28,26 | +2,47% | 27,49 | 28,27 | 27,94 | 28,19 | 28,27 | 5.959 | 7.090.967.600 |
| 6/7/2026 | 27,37 | 27,58 | -0,25% | 27,27 | 27,77 | 27,50 | 27,53 | 27,59 | 8.159 | 7.221.089.700 |
| 3/7/2026 | 28,45 | 27,65 | -4,29% | 27,50 | 28,63 | 27,82 | 27,64 | 27,69 | 12.073 | 18.174.142.200 |
| 2/7/2026 | 28,50 | 28,89 | +1,65% | 28,50 | 29,08 | 28,85 | 28,83 | 28,94 | 7.879 | 10.281.090.200 |
| 1/7/2026 | 27,80 | 28,42 | +1,10% | 27,64 | 28,42 | 28,17 | 28,40 | 28,42 | 6.884 | 7.290.370.000 |
| 30/6/2026 | 27,77 | 28,11 | -0,50% | 27,67 | 28,23 | 28,07 | 28,09 | 28,11 | 4.125 | 4.571.412.700 |
| 29/6/2026 | 28,20 | 28,25 | +0,18% | 27,90 | 28,28 | 28,13 | 28,10 | 28,25 | 3.618 | 4.801.991.500 |
| 26/6/2026 | 28,05 | 28,20 | +0,53% | 27,83 | 28,35 | 28,14 | 28,15 | 28,25 | 5.408 | 5.616.389.400 |
| 25/6/2026 | 27,98 | 28,05 | +0,79% | 27,81 | 28,23 | 28,05 | 27,95 | 28,05 | 4.470 | 5.421.748.100 |
| 24/6/2026 | 27,72 | 27,83 | -0,07% | 27,31 | 27,92 | 27,66 | 27,75 | 27,86 | 9.774 | 6.864.394.200 |
| 23/6/2026 | 27,80 | 27,85 | -0,50% | 27,72 | 28,04 | 27,86 | 27,84 | 27,86 | 6.490 | 6.214.686.800 |
| 22/6/2026 | 27,71 | 27,99 | +1,23% | 27,65 | 28,02 | 27,82 | 27,95 | 28,00 | 5.055 | 6.923.320.500 |
| 19/6/2026 | 27,83 | 27,65 | -0,90% | 27,50 | 27,96 | 27,65 | 27,58 | 27,65 | 3.225 | 2.963.033.400 |
| 18/6/2026 | 27,03 | 27,90 | +2,91% | 27,02 | 27,90 | 27,60 | 27,83 | 27,90 | 7.328 | 7.601.127.200 |
| 17/6/2026 | 27,70 | 27,11 | -2,13% | 27,03 | 27,98 | 27,42 | 27,08 | 27,12 | 8.673 | 6.355.291.100 |
| 16/6/2026 | 27,51 | 27,70 | +0,29% | 27,16 | 27,70 | 27,49 | 27,65 | 27,70 | 6.379 | 6.545.898.400 |
| 15/6/2026 | 27,64 | 27,62 | +1,06% | 27,41 | 27,88 | 27,65 | 27,56 | 27,62 | 6.942 | 5.800.420.300 |
| 12/6/2026 | 27,11 | 27,33 | -0,29% | 27,11 | 27,54 | 27,27 | 27,23 | 27,36 | 6.197 | 4.949.403.900 |
| 11/6/2026 | 26,86 | 27,41 | +2,01% | 26,71 | 27,43 | 27,07 | 27,20 | 27,41 | 8.292 | 6.548.113.000 |
| 10/6/2026 | 27,24 | 26,87 | -1,79% | 26,65 | 27,24 | 26,95 | 26,87 | 26,95 | 5.701 | 13.707.992.800 |
| 9/6/2026 | 26,87 | 27,36 | +2,13% | 26,81 | 27,36 | 27,15 | 27,22 | 27,37 | 6.449 | 7.033.572.700 |
| 8/6/2026 | 26,86 | 26,79 | -0,59% | 26,67 | 27,03 | 26,81 | 26,79 | 26,80 | 4.598 | 3.388.285.800 |
| 5/6/2026 | 27,20 | 26,95 | -0,85% | 26,67 | 27,20 | 26,88 | 26,88 | 26,96 | 7.582 | 5.316.958.600 |
| 3/6/2026 | 26,92 | 27,18 | -1,16% | 26,89 | 27,24 | 27,06 | 27,13 | 27,20 | 9.529 | 6.180.148.300 |
| 2/6/2026 | 27,29 | 27,50 | +2,38% | 26,93 | 27,60 | 27,33 | 27,31 | 27,52 | 10.126 | 11.814.351.100 |
| 1/6/2026 | 27,16 | 26,86 | -0,63% | 26,59 | 27,19 | 26,88 | 26,78 | 26,87 | 6.030 | 8.192.409.500 |
| 29/5/2026 | 27,08 | 27,03 | -0,22% | 26,57 | 27,24 | 26,86 | 26,90 | 27,05 | 9.845 | 12.770.823.400 |
| 28/5/2026 | 27,38 | 27,09 | -1,06% | 26,97 | 27,53 | 27,15 | 27,09 | 27,10 | 6.609 | 4.963.859.600 |
| 27/5/2026 | 27,79 | 27,38 | -1,44% | 27,09 | 27,92 | 27,36 | 27,36 | 27,40 | 8.907 | 11.684.082.300 |
| 26/5/2026 | 28,08 | 27,78 | -1,14% | 27,52 | 28,09 | 27,73 | 27,64 | 27,79 | 4.971 | 7.591.413.800 |
| 25/5/2026 | 28,23 | 28,10 | -0,35% | 27,85 | 28,44 | 28,08 | 28,10 | 28,15 | 6.369 | 5.744.706.100 |
| 22/5/2026 | 28,17 | 28,20 | -0,74% | 27,90 | 28,35 | 28,15 | 28,15 | 28,22 | 6.298 | 4.417.803.100 |
| 21/5/2026 | 28,57 | 28,41 | -0,80% | 28,17 | 28,76 | 28,43 | 28,35 | 28,41 | 8.153 | 7.951.327.100 |
| 20/5/2026 | 28,01 | 28,64 | +2,51% | 27,97 | 28,94 | 28,65 | 28,62 | 28,79 | 6.521 | 6.365.115.800 |
| 19/5/2026 | 28,02 | 27,94 | -1,41% | 27,69 | 28,19 | 27,93 | 27,92 | 27,96 | 5.883 | 4.326.714.600 |
| 18/5/2026 | 28,54 | 28,34 | -0,70% | 28,16 | 28,55 | 28,33 | 28,30 | 28,37 | 6.061 | 6.603.634.800 |
| 15/5/2026 | 28,50 | 28,54 | -1,21% | 28,17 | 28,61 | 28,37 | 28,49 | 28,54 | 7.893 | 7.771.892.000 |
| 14/5/2026 | 28,98 | 28,89 | +0,28% | 28,63 | 29,21 | 28,90 | 28,85 | 28,89 | 6.701 | 6.069.085.200 |
| 13/5/2026 | 29,71 | 28,81 | -3,13% | 28,76 | 29,73 | 29,18 | 28,80 | 28,81 | 11.721 | 7.206.391.400 |
| 12/5/2026 | 29,97 | 29,74 | -1,13% | 29,51 | 30,12 | 29,71 | 29,71 | 29,75 | 6.116 | 4.466.261.700 |
| 11/5/2026 | 30,25 | 30,08 | -0,95% | 29,70 | 30,45 | 30,05 | 29,97 | 30,08 | 7.468 | 5.113.356.300 |
| 8/5/2026 | 29,90 | 30,37 | +1,84% | 29,90 | 30,73 | 30,50 | 30,35 | 30,38 | 7.611 | 6.192.904.000 |
| 7/5/2026 | 30,43 | 29,82 | -2,26% | 29,57 | 30,67 | 29,94 | 29,80 | 29,82 | 11.532 | 9.662.397.100 |
| 6/5/2026 | 29,40 | 30,51 | +4,24% | 29,26 | 30,61 | 30,28 | 30,51 | 30,55 | 12.693 | 9.218.017.200 |
| 5/5/2026 | 29,77 | 29,27 | -0,17% | 29,27 | 29,96 | 29,53 | 29,24 | 29,40 | 8.506 | 11.453.455.400 |
| 4/5/2026 | 29,51 | 29,32 | -0,64% | 29,13 | 29,72 | 29,33 | 29,30 | 29,32 | 12.090 | 11.223.699.300 |
| 30/4/2026 | 28,99 | 29,51 | +2,71% | 28,84 | 29,72 | 29,44 | 29,45 | 29,52 | 10.599 | 14.827.063.600 |
| 29/4/2026 | 29,17 | 28,73 | -1,51% | 28,58 | 29,17 | 28,75 | 28,66 | 28,74 | 5.219 | 3.987.878.100 |
| 28/4/2026 | 28,88 | 29,17 | -0,14% | 28,54 | 29,17 | 28,89 | 29,04 | 29,20 | 6.920 | 12.440.146.600 |
| 27/4/2026 | 29,35 | 29,21 | -0,95% | 28,89 | 29,53 | 29,12 | 29,21 | 29,22 | 7.395 | 11.255.244.500 |
| 24/4/2026 | 29,90 | 29,49 | -1,77% | 29,29 | 29,99 | 29,52 | 29,40 | 29,49 | 7.255 | 8.756.821.100 |
| 23/4/2026 | 30,48 | 30,02 | -1,48% | 29,86 | 30,50 | 30,09 | 29,93 | 30,03 | 5.790 | 6.023.709.600 |
| 22/4/2026 | 30,69 | 30,47 | -1,17% | 30,31 | 30,86 | 30,49 | 30,38 | 30,47 | 5.577 | 6.323.226.200 |
| 20/4/2026 | 30,83 | 30,83 | -0,64% | 30,62 | 31,03 | 30,77 | 30,69 | 30,84 | 10.239 | 9.149.281.100 |
| 17/4/2026 | 31,90 | 31,03 | -0,99% | 31,00 | 31,94 | 31,31 | 31,03 | 31,06 | 12.360 | 11.730.158.400 |
| 16/4/2026 | 31,90 | 31,34 | -1,35% | 31,22 | 31,90 | 31,37 | 31,24 | 31,36 | 10.924 | 8.921.828.200 |
| 15/4/2026 | 31,45 | 31,77 | +0,76% | 31,41 | 31,87 | 31,70 | 31,72 | 31,78 | 13.390 | 12.382.366.300 |
| 14/4/2026 | 30,99 | 31,53 | +1,51% | 30,96 | 31,67 | 31,43 | 31,50 | 31,54 | 17.907 | 17.589.357.300 |
| 13/4/2026 | 31,20 | 31,06 | +1,01% | 30,72 | 32,19 | 31,27 | 31,06 | 31,09 | 26.445 | 29.069.902.400 |
| 10/4/2026 | 30,81 | 30,75 | +0,33% | 30,42 | 31,29 | 30,70 | 30,73 | 30,75 | 11.833 | 12.161.163.000 |
| 9/4/2026 | 30,06 | 30,65 | +1,96% | 30,02 | 30,85 | 30,65 | 30,60 | 30,65 | 12.420 | 10.419.502.500 |
| 8/4/2026 | 29,90 | 30,06 | +3,37% | 29,71 | 30,22 | 29,99 | 30,06 | 30,07 | 13.499 | 9.856.354.500 |
| 7/4/2026 | 28,81 | 29,08 | +0,21% | 28,58 | 29,08 | 28,89 | 28,89 | 29,09 | 5.914 | 4.585.058.700 |
| 6/4/2026 | 28,76 | 29,02 | +0,66% | 28,61 | 29,02 | 28,84 | 29,00 | 29,02 | 5.257 | 4.266.286.900 |
| 2/4/2026 | 28,31 | 28,83 | 0,00% | 28,11 | 29,09 | 28,72 | 28,75 | 28,83 | 6.925 | 8.936.879.100 |
| 1/4/2026 | 29,15 | 28,83 | -0,89% | 28,68 | 29,44 | 28,94 | 28,83 | 28,89 | 9.172 | 7.962.145.800 |
| 31/3/2026 | 28,64 | 29,09 | +2,94% | 28,47 | 29,09 | 28,89 | 28,92 | 29,09 | 8.570 | 6.312.191.300 |
| 30/3/2026 | 28,26 | 28,26 | +1,04% | 28,08 | 28,50 | 28,26 | 28,21 | 28,26 | 4.903 | 2.982.819.100 |
| 27/3/2026 | 28,57 | 27,97 | -2,17% | 27,97 | 28,57 | 28,18 | 27,95 | 28,10 | 5.541 | 4.363.474.700 |
| 26/3/2026 | 28,61 | 28,59 | -0,66% | 28,31 | 29,05 | 28,60 | 28,59 | 28,60 | 6.024 | 14.547.855.600 |
| 25/3/2026 | 28,58 | 28,78 | +1,66% | 28,35 | 28,85 | 28,66 | 28,76 | 28,79 | 11.480 | 23.367.652.100 |
| 24/3/2026 | 28,37 | 28,31 | -0,21% | 27,79 | 28,42 | 28,10 | 28,27 | 28,31 | 5.923 | 4.238.589.100 |
| 23/3/2026 | 27,75 | 28,37 | +4,15% | 27,67 | 28,58 | 28,31 | 28,35 | 28,38 | 8.935 | 5.911.351.100 |
| 20/3/2026 | 27,87 | 27,24 | -2,96% | 27,10 | 27,94 | 27,40 | 27,23 | 27,27 | 7.986 | 17.212.939.300 |
| 19/3/2026 | 27,65 | 28,07 | +0,11% | 27,35 | 28,28 | 27,73 | 27,90 | 28,07 | 10.972 | 8.797.244.800 |
| 18/3/2026 | 28,09 | 28,04 | -0,64% | 28,04 | 28,45 | 28,24 | 28,03 | 28,08 | 8.289 | 4.780.679.100 |
| 17/3/2026 | 28,08 | 28,22 | +0,04% | 28,08 | 28,57 | 28,31 | 28,22 | 28,27 | 6.633 | 4.888.801.600 |
| 16/3/2026 | 27,70 | 28,21 | +1,91% | 27,70 | 28,46 | 28,24 | 28,20 | 28,35 | 8.330 | 5.317.540.400 |
| 13/3/2026 | 27,66 | 27,68 | -0,29% | 27,59 | 28,18 | 27,81 | 27,67 | 27,68 | 6.686 | 11.981.044.600 |
| 12/3/2026 | 28,13 | 27,76 | -1,98% | 27,47 | 28,13 | 27,79 | 27,76 | 27,85 | 10.974 | 13.991.540.300 |
| 11/3/2026 | 28,23 | 28,32 | -0,39% | 28,18 | 28,58 | 28,34 | 28,32 | 28,35 | 4.804 | 2.998.161.400 |
| 10/3/2026 | 28,48 | 28,43 | +0,71% | 28,12 | 28,91 | 28,53 | 28,43 | 28,45 | 5.897 | 4.452.651.500 |
| 9/3/2026 | 28,02 | 28,23 | +1,22% | 27,63 | 28,38 | 28,02 | 28,22 | 28,23 | 7.911 | 6.061.597.300 |
| 6/3/2026 | 27,72 | 27,89 | +0,22% | 27,28 | 27,89 | 27,66 | 27,61 | 27,70 | 6.166 | 4.793.032.200 |
| 5/3/2026 | 28,29 | 27,83 | -2,14% | 27,63 | 28,40 | 27,88 | 27,82 | 27,94 | 6.777 | 4.837.403.200 |