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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 28,10 | 28,44 | +1,90% | 28,03 | 28,52 | 28,31 | 28,35 | 28,44 | 5.611 | 4.111.552.200 |
| 3/3/2026 | 27,85 | 27,91 | -2,31% | 27,31 | 28,02 | 27,72 | 27,91 | 27,92 | 12.225 | 7.428.540.800 |
| 2/3/2026 | 28,18 | 28,57 | +0,39% | 27,92 | 28,72 | 28,42 | 28,48 | 28,58 | 6.370 | 4.128.944.600 |
| 27/2/2026 | 28,85 | 28,46 | -2,13% | 28,26 | 28,90 | 28,50 | 28,46 | 28,54 | 8.754 | 6.074.031.400 |
| 26/2/2026 | 28,65 | 29,08 | +1,57% | 28,47 | 29,29 | 28,99 | 29,08 | 29,22 | 10.506 | 10.493.135.200 |
| 25/2/2026 | 29,96 | 28,63 | -4,44% | 28,63 | 30,03 | 28,92 | 28,63 | 28,70 | 14.396 | 26.238.096.000 |
| 24/2/2026 | 29,55 | 29,96 | +1,70% | 29,39 | 30,25 | 29,94 | 29,96 | 30,00 | 10.628 | 13.649.696.300 |
| 23/2/2026 | 29,72 | 29,46 | -0,87% | 29,20 | 29,73 | 29,42 | 29,44 | 29,46 | 6.204 | 6.014.613.500 |
| 20/2/2026 | 29,70 | 29,72 | +0,03% | 29,31 | 29,76 | 29,59 | 29,69 | 29,73 | 5.389 | 5.946.943.100 |
| 19/2/2026 | 29,65 | 29,71 | +0,88% | 29,33 | 29,71 | 29,58 | 29,71 | 29,72 | 5.109 | 4.637.826.400 |
| 18/2/2026 | 29,60 | 29,45 | -0,51% | 29,26 | 29,87 | 29,45 | 29,45 | 29,51 | 6.643 | 6.846.016.300 |
| 13/2/2026 | 29,78 | 29,60 | -1,66% | 29,30 | 30,00 | 29,64 | 29,53 | 29,60 | 6.139 | 5.944.854.300 |
| 11/2/2026 | 29,73 | 30,10 | +2,14% | 29,52 | 30,27 | 30,01 | 30,09 | 30,12 | 12.086 | 11.211.959.800 |
| 10/2/2026 | 29,45 | 29,47 | +0,03% | 29,33 | 29,62 | 29,43 | 29,35 | 29,47 | 3.685 | 4.712.452.400 |
| 9/2/2026 | 28,99 | 29,46 | +1,83% | 28,88 | 29,47 | 29,26 | 29,38 | 29,46 | 5.723 | 3.753.652.100 |
| 6/2/2026 | 29,11 | 28,93 | -0,62% | 28,84 | 29,24 | 29,06 | 28,93 | 28,96 | 8.092 | 4.517.158.600 |
| 5/2/2026 | 28,50 | 29,11 | +2,79% | 28,35 | 29,15 | 28,97 | 29,00 | 29,11 | 9.025 | 6.496.727.000 |
| 4/2/2026 | 28,97 | 28,32 | -2,68% | 28,29 | 29,23 | 28,58 | 28,32 | 28,45 | 6.126 | 4.304.424.800 |
| 3/2/2026 | 28,77 | 29,10 | +1,75% | 28,67 | 29,25 | 29,03 | 29,10 | 29,20 | 7.728 | 5.860.015.800 |
| 2/2/2026 | 27,99 | 28,60 | +2,66% | 27,86 | 28,64 | 28,48 | 28,59 | 28,62 | 9.704 | 10.287.787.700 |
| 30/1/2026 | 27,95 | 27,86 | -1,00% | 27,61 | 28,04 | 27,85 | 27,83 | 27,86 | 7.185 | 8.017.699.000 |
| 29/1/2026 | 28,38 | 28,14 | -0,78% | 27,88 | 28,53 | 28,14 | 28,11 | 28,14 | 9.179 | 6.164.225.000 |
| 28/1/2026 | 28,70 | 28,36 | -1,05% | 28,07 | 28,82 | 28,43 | 28,36 | 28,40 | 9.877 | 9.217.221.900 |
| 27/1/2026 | 28,20 | 28,66 | +2,10% | 28,15 | 28,71 | 28,53 | 28,52 | 28,67 | 7.580 | 5.673.113.300 |
| 26/1/2026 | 27,99 | 28,07 | +0,29% | 27,60 | 28,13 | 27,89 | 28,05 | 28,09 | 7.685 | 5.082.572.500 |
| 23/1/2026 | 27,56 | 27,99 | +1,97% | 27,14 | 28,24 | 27,70 | 27,93 | 28,00 | 11.361 | 7.747.827.400 |
| 22/1/2026 | 26,71 | 27,45 | +3,08% | 26,65 | 27,70 | 27,38 | 27,43 | 27,47 | 13.315 | 7.745.260.000 |
| 21/1/2026 | 26,27 | 26,63 | +2,23% | 26,18 | 26,65 | 26,38 | 26,61 | 26,64 | 6.386 | 3.923.086.700 |
| 20/1/2026 | 25,90 | 26,05 | +0,19% | 25,63 | 26,07 | 25,93 | 26,02 | 26,05 | 3.407 | 2.345.792.000 |
| 19/1/2026 | 25,93 | 26,00 | +0,23% | 25,82 | 26,00 | 25,90 | 25,91 | 26,00 | 2.381 | 1.379.775.400 |
| 16/1/2026 | 26,37 | 25,94 | -1,33% | 25,89 | 26,37 | 26,00 | 25,90 | 25,94 | 4.484 | 3.238.083.200 |
| 15/1/2026 | 26,32 | 26,29 | +0,31% | 26,10 | 26,37 | 26,24 | 26,27 | 26,29 | 3.235 | 2.601.503.100 |
| 14/1/2026 | 26,00 | 26,21 | +1,16% | 25,77 | 26,21 | 25,92 | 26,08 | 26,22 | 4.954 | 3.836.275.600 |
| 13/1/2026 | 26,51 | 25,91 | -2,19% | 25,80 | 26,52 | 25,95 | 25,86 | 25,91 | 7.684 | 7.804.622.400 |
| 12/1/2026 | 26,74 | 26,49 | -0,86% | 26,39 | 26,97 | 26,47 | 26,48 | 26,49 | 4.381 | 3.209.431.200 |
| 9/1/2026 | 26,79 | 26,72 | -0,30% | 26,55 | 26,86 | 26,66 | 26,70 | 26,76 | 6.496 | 7.459.643.200 |
| 8/1/2026 | 26,92 | 26,80 | -0,04% | 26,61 | 26,92 | 26,73 | 26,80 | 26,81 | 5.982 | 3.877.675.500 |
| 7/1/2026 | 26,97 | 26,81 | -0,70% | 26,68 | 27,09 | 26,82 | 26,79 | 26,82 | 7.452 | 6.682.079.900 |
| 6/1/2026 | 27,26 | 27,00 | -0,55% | 26,88 | 27,56 | 27,06 | 26,96 | 27,01 | 6.378 | 5.127.440.200 |
| 5/1/2026 | 26,90 | 27,15 | +0,93% | 26,77 | 27,15 | 27,04 | 26,99 | 27,17 | 4.896 | 3.279.386.600 |
| 2/1/2026 | 27,54 | 26,90 | -2,32% | 26,80 | 27,65 | 27,00 | 26,88 | 26,93 | 6.486 | 5.081.940.300 |
| 30/12/2025 | 27,16 | 27,54 | +0,62% | 27,13 | 27,54 | 27,47 | 27,50 | 27,55 | 3.802 | 4.209.928.700 |
| 29/12/2025 | 28,09 | 27,37 | -2,11% | 27,37 | 28,09 | 27,55 | 27,35 | 27,37 | 3.445 | 2.844.646.000 |
| 26/12/2025 | 27,70 | 27,96 | +0,68% | 27,60 | 27,96 | 27,80 | 27,87 | 27,96 | 2.376 | 1.499.783.000 |
| 23/12/2025 | 27,40 | 27,77 | +1,65% | 27,40 | 27,86 | 27,70 | 27,75 | 27,78 | 4.753 | 5.810.093.500 |
| 22/12/2025 | 26,85 | 27,32 | +1,30% | 26,82 | 27,32 | 27,13 | 27,22 | 27,32 | 4.938 | 26.212.065.200 |
| 19/12/2025 | 27,00 | 26,97 | -0,22% | 26,84 | 27,39 | 27,09 | 26,95 | 27,00 | 4.727 | 6.774.859.000 |
| 18/12/2025 | 26,90 | 27,03 | -0,41% | 26,45 | 27,15 | 26,87 | 26,93 | 27,03 | 8.377 | 6.249.635.800 |
| 17/12/2025 | 27,69 | 27,14 | -2,86% | 26,93 | 27,93 | 27,22 | 27,13 | 27,14 | 11.164 | 10.621.463.300 |
| 16/12/2025 | 28,26 | 27,94 | -1,59% | 27,92 | 28,37 | 28,09 | 27,94 | 28,00 | 7.765 | 6.648.585.000 |
| 15/12/2025 | 27,80 | 28,39 | +4,49% | 27,80 | 28,97 | 28,52 | 28,38 | 28,39 | 13.422 | 14.834.603.300 |
| 12/12/2025 | 27,13 | 27,17 | +0,52% | 27,03 | 27,35 | 27,17 | 27,17 | 27,21 | 3.936 | 2.560.624.400 |
| 11/12/2025 | 26,76 | 27,03 | +0,90% | 26,60 | 27,19 | 27,02 | 27,02 | 27,13 | 4.965 | 6.672.152.000 |
| 10/12/2025 | 26,68 | 26,79 | +0,79% | 26,53 | 26,96 | 26,76 | 26,79 | 26,80 | 3.671 | 2.415.734.900 |
| 9/12/2025 | 26,87 | 26,58 | -1,15% | 26,38 | 26,87 | 26,62 | 26,53 | 26,58 | 4.581 | 3.069.334.300 |
| 8/12/2025 | 27,08 | 26,89 | +0,90% | 26,82 | 27,18 | 27,02 | 26,89 | 26,94 | 5.787 | 3.264.236.600 |
| 5/12/2025 | 28,00 | 26,65 | -4,82% | 26,65 | 28,04 | 27,18 | 26,62 | 26,65 | 7.447 | 5.016.521.900 |
| 4/12/2025 | 27,66 | 28,00 | +1,52% | 27,62 | 28,00 | 27,82 | 27,95 | 28,01 | 6.112 | 3.770.683.000 |
| 3/12/2025 | 27,82 | 27,58 | -0,61% | 27,47 | 27,85 | 27,60 | 27,57 | 27,58 | 5.480 | 3.608.773.300 |
| 2/12/2025 | 27,49 | 27,75 | +1,13% | 27,44 | 27,77 | 27,62 | 27,73 | 27,76 | 4.378 | 2.870.931.200 |
| 1/12/2025 | 27,95 | 27,44 | -1,47% | 27,34 | 27,97 | 27,48 | 27,42 | 27,55 | 4.397 | 3.818.434.200 |
| 28/11/2025 | 27,62 | 27,85 | +0,80% | 27,53 | 27,99 | 27,86 | 27,85 | 27,86 | 4.255 | 4.004.126.300 |
| 27/11/2025 | 27,53 | 27,63 | +0,36% | 27,51 | 27,71 | 27,62 | 27,63 | 27,67 | 2.136 | 1.368.727.800 |
| 26/11/2025 | 27,37 | 27,53 | +0,58% | 27,35 | 27,78 | 27,56 | 27,52 | 27,53 | 3.040 | 2.684.906.300 |
| 25/11/2025 | 27,12 | 27,37 | -0,22% | 27,07 | 27,43 | 27,27 | 27,25 | 27,37 | 3.304 | 2.300.478.900 |
| 24/11/2025 | 27,15 | 27,43 | +1,18% | 27,03 | 27,55 | 27,41 | 27,43 | 27,46 | 3.833 | 7.101.045.700 |
| 21/11/2025 | 27,13 | 27,11 | -0,07% | 26,61 | 27,26 | 27,01 | 27,07 | 27,15 | 4.639 | 7.226.017.700 |
| 19/11/2025 | 27,35 | 27,13 | -0,99% | 27,03 | 27,36 | 27,12 | 27,12 | 27,13 | 3.904 | 2.932.842.700 |
| 18/11/2025 | 27,31 | 27,40 | -0,15% | 27,18 | 27,44 | 27,36 | 27,35 | 27,42 | 4.911 | 3.341.086.900 |
| 17/11/2025 | 27,35 | 27,44 | +0,07% | 27,03 | 27,45 | 27,30 | 27,35 | 27,44 | 5.239 | 3.553.085.800 |
| 14/11/2025 | 27,36 | 27,42 | +0,22% | 27,28 | 27,65 | 27,47 | 27,42 | 27,52 | 3.955 | 3.422.279.000 |
| 13/11/2025 | 27,47 | 27,36 | -0,40% | 27,23 | 27,52 | 27,34 | 27,34 | 27,37 | 5.384 | 3.960.424.900 |
| 12/11/2025 | 27,12 | 27,47 | +1,03% | 26,80 | 27,50 | 27,31 | 27,44 | 27,47 | 7.844 | 4.826.519.600 |
| 11/11/2025 | 26,75 | 27,19 | +1,76% | 26,75 | 27,41 | 27,15 | 27,19 | 27,25 | 10.222 | 8.461.467.300 |
| 10/11/2025 | 26,57 | 26,72 | +0,56% | 26,36 | 26,73 | 26,52 | 26,61 | 26,72 | 5.020 | 4.183.017.300 |
| 7/11/2025 | 26,31 | 26,57 | +0,95% | 26,18 | 26,64 | 26,40 | 26,51 | 26,64 | 5.871 | 3.899.685.100 |
| 6/11/2025 | 26,01 | 26,32 | +0,61% | 26,01 | 26,34 | 26,24 | 26,30 | 26,32 | 4.846 | 3.755.629.700 |
| 5/11/2025 | 25,93 | 26,16 | +0,62% | 25,93 | 26,37 | 26,15 | 26,07 | 26,16 | 7.061 | 4.879.562.500 |
| 4/11/2025 | 25,61 | 26,00 | +1,44% | 25,55 | 26,05 | 25,91 | 25,98 | 26,03 | 5.393 | 3.738.747.900 |
| 3/11/2025 | 25,20 | 25,63 | +2,07% | 25,02 | 25,69 | 25,44 | 25,63 | 25,65 | 7.822 | 5.479.843.000 |
| 31/10/2025 | 25,25 | 25,11 | -1,30% | 24,79 | 25,55 | 25,04 | 25,10 | 25,11 | 10.526 | 8.462.523.900 |
| 30/10/2025 | 24,95 | 25,44 | +2,25% | 24,82 | 25,48 | 25,25 | 25,37 | 25,44 | 7.922 | 10.589.979.900 |
| 29/10/2025 | 25,03 | 24,88 | 0,00% | 24,83 | 25,19 | 24,95 | 24,86 | 24,89 | 5.828 | 5.663.720.600 |
| 28/10/2025 | 24,79 | 24,88 | +0,16% | 24,77 | 25,06 | 24,95 | 24,88 | 24,90 | 4.382 | 3.418.791.200 |
| 27/10/2025 | 24,69 | 24,84 | +1,26% | 24,51 | 24,84 | 24,69 | 24,80 | 24,84 | 3.246 | 3.073.207.200 |
| 24/10/2025 | 24,60 | 24,53 | +0,04% | 24,47 | 24,73 | 24,56 | 24,53 | 24,61 | 4.749 | 4.721.281.200 |
| 23/10/2025 | 24,40 | 24,52 | +0,66% | 24,25 | 24,52 | 24,42 | 24,50 | 24,53 | 4.394 | 3.891.920.100 |
| 22/10/2025 | 24,26 | 24,36 | +0,45% | 24,12 | 24,46 | 24,27 | 24,30 | 24,37 | 4.444 | 8.343.469.900 |
| 21/10/2025 | 24,44 | 24,25 | -0,78% | 24,17 | 24,47 | 24,28 | 24,24 | 24,30 | 4.287 | 6.136.619.600 |
| 20/10/2025 | 24,23 | 24,44 | +0,87% | 24,23 | 24,54 | 24,41 | 24,41 | 24,44 | 3.600 | 3.294.144.800 |
| 17/10/2025 | 24,05 | 24,23 | +0,33% | 23,96 | 24,28 | 24,19 | 24,22 | 24,25 | 3.893 | 4.758.589.300 |
| 16/10/2025 | 24,06 | 24,15 | +0,37% | 23,86 | 24,17 | 24,04 | 24,07 | 24,15 | 3.805 | 2.593.974.600 |
| 15/10/2025 | 23,95 | 24,06 | +0,46% | 23,78 | 24,15 | 24,01 | 24,06 | 24,07 | 8.244 | 9.345.223.200 |
| 14/10/2025 | 23,95 | 23,95 | -0,17% | 23,86 | 24,14 | 23,97 | 23,94 | 23,97 | 4.167 | 2.356.680.000 |
| 13/10/2025 | 23,92 | 23,99 | +0,42% | 23,81 | 24,18 | 24,05 | 23,99 | 24,00 | 3.635 | 2.413.587.200 |
| 10/10/2025 | 24,07 | 23,89 | -0,13% | 23,73 | 24,19 | 23,90 | 23,89 | 23,90 | 6.277 | 4.828.289.000 |
| 9/10/2025 | 24,15 | 23,92 | -0,37% | 23,81 | 24,21 | 23,91 | 23,91 | 23,94 | 6.164 | 4.439.822.800 |
| 8/10/2025 | 23,76 | 24,01 | +0,21% | 23,74 | 24,23 | 24,01 | 24,00 | 24,01 | 4.874 | 3.902.384.400 |
| 7/10/2025 | 24,44 | 23,96 | -2,28% | 23,83 | 24,44 | 24,00 | 23,96 | 23,97 | 5.261 | 20.284.227.700 |
| 6/10/2025 | 24,53 | 24,52 | -0,04% | 24,26 | 24,65 | 24,45 | 24,49 | 24,52 | 3.639 | 2.957.945.400 |
| 3/10/2025 | 24,75 | 24,53 | -0,97% | 24,11 | 24,80 | 24,44 | 24,52 | 24,54 | 6.901 | 8.179.589.000 |
| 2/10/2025 | 25,06 | 24,77 | -0,60% | 24,73 | 25,06 | 24,83 | 24,76 | 24,78 | 4.869 | 3.871.703.100 |
| 1/10/2025 | 24,68 | 24,92 | +1,01% | 24,68 | 25,43 | 25,12 | 24,92 | 24,94 | 10.924 | 10.971.190.200 |
| 30/9/2025 | 25,10 | 24,67 | -1,12% | 24,63 | 25,33 | 24,93 | 24,65 | 24,67 | 6.624 | 14.161.667.800 |
| 29/9/2025 | 24,44 | 24,95 | +2,42% | 24,43 | 25,11 | 24,76 | 24,94 | 25,00 | 6.855 | 26.384.240.100 |
| 26/9/2025 | 23,91 | 24,36 | +2,48% | 23,87 | 24,51 | 24,23 | 24,35 | 24,39 | 5.898 | 7.184.325.000 |
| 25/9/2025 | 23,83 | 23,77 | -0,25% | 23,68 | 23,91 | 23,78 | 23,72 | 23,78 | 4.041 | 3.083.446.500 |
| 24/9/2025 | 23,86 | 23,83 | -0,13% | 23,70 | 23,96 | 23,84 | 23,83 | 23,85 | 3.390 | 3.349.528.900 |
| 23/9/2025 | 23,52 | 23,86 | +1,40% | 23,52 | 23,92 | 23,77 | 23,85 | 23,87 | 5.184 | 2.741.580.400 |
| 22/9/2025 | 23,80 | 23,53 | -1,75% | 23,53 | 23,85 | 23,61 | 23,52 | 23,53 | 4.265 | 3.929.893.300 |
| 19/9/2025 | 23,63 | 23,95 | +1,40% | 23,61 | 23,95 | 23,82 | 23,85 | 23,95 | 3.845 | 4.471.842.000 |
| 18/9/2025 | 23,60 | 23,62 | -0,67% | 23,60 | 23,77 | 23,65 | 23,62 | 23,63 | 4.080 | 3.266.968.700 |
| 17/9/2025 | 23,42 | 23,78 | +1,45% | 23,35 | 23,82 | 23,61 | 23,75 | 23,78 | 5.321 | 4.421.794.600 |
| 16/9/2025 | 23,30 | 23,44 | +0,77% | 23,23 | 23,44 | 23,33 | 23,36 | 23,44 | 3.529 | 2.078.479.300 |
| 15/9/2025 | 23,36 | 23,26 | 0,00% | 23,24 | 23,44 | 23,33 | 23,26 | 23,29 | 3.703 | 2.600.302.500 |