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.

ISAE4F - 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 22,37 0,00% 22,20 22,45 22,36 22,37 22,40 2.168 63.115.267
16/4/2025 22,36 22,37 +0,04% 22,30 22,51 22,38 22,37 22,38 2.206 71.015.322
15/4/2025 22,25 22,36 +0,18% 22,19 22,51 22,34 22,36 22,42 2.443 66.118.509
14/4/2025 22,17 22,32 +0,31% 22,12 22,40 22,20 22,31 22,32 2.899 78.992.285
11/4/2025 22,20 22,25 +0,27% 22,01 22,34 22,15 22,23 22,25 2.072 63.689.496
10/4/2025 22,40 22,19 -1,81% 21,98 22,50 22,11 22,10 22,19 3.253 96.439.395
9/4/2025 22,18 22,60 +1,94% 22,02 22,86 22,36 22,43 22,60 2.679 97.955.125
8/4/2025 22,18 22,17 +0,96% 22,04 22,33 22,18 22,17 22,20 2.697 86.210.544
7/4/2025 22,07 21,96 -0,45% 21,74 22,44 21,96 21,96 22,09 6.152 197.469.951
4/4/2025 22,38 22,06 -1,96% 21,97 22,38 22,07 22,06 22,08 7.409 217.046.513
3/4/2025 22,21 22,50 +1,03% 22,16 22,57 22,37 22,50 22,51 2.490 86.884.210
2/4/2025 22,27 22,27 0,00% 22,14 22,34 22,23 22,25 22,27 2.858 88.878.339
1/4/2025 22,34 22,27 -0,58% 22,04 22,45 22,17 22,17 22,27 5.975 182.128.382
31/3/2025 22,45 22,40 -0,53% 22,29 22,79 22,37 22,39 22,40 4.870 145.413.696
28/3/2025 22,60 22,52 -0,66% 22,38 22,61 22,46 22,52 22,53 4.942 145.112.759
27/3/2025 22,81 22,67 -1,09% 22,57 22,92 22,71 22,64 22,67 4.003 120.915.012
26/3/2025 22,91 22,92 +0,04% 22,71 23,13 22,78 22,79 22,92 3.986 120.020.750
25/3/2025 22,90 22,91 -0,35% 22,79 23,07 22,93 22,91 22,94 2.827 91.975.022
24/3/2025 23,20 22,99 -0,17% 22,79 23,20 22,94 22,92 22,99 5.385 158.494.105
21/3/2025 23,15 23,03 -0,39% 22,98 23,55 23,16 23,03 23,05 6.123 180.394.278
20/3/2025 23,22 23,12 -0,39% 23,03 23,33 23,19 23,12 23,15 3.204 91.061.385
19/3/2025 23,05 23,21 +1,09% 22,93 23,30 23,15 23,21 23,28 2.301 73.174.919
18/3/2025 23,10 22,96 -0,73% 22,88 23,16 22,98 22,92 22,96 3.396 97.902.615
17/3/2025 22,92 23,13 +1,23% 22,81 23,13 22,97 23,11 23,13 3.183 106.368.924
14/3/2025 22,70 22,85 +0,66% 22,52 22,92 22,79 22,85 22,86 3.165 103.225.591
13/3/2025 22,46 22,70 +0,93% 22,14 22,70 22,41 22,61 22,70 3.600 103.192.888
12/3/2025 22,59 22,49 -4,09% 22,33 22,64 22,49 22,45 22,49 6.905 201.660.723
11/3/2025 23,95 23,45 -1,68% 23,32 24,00 23,52 23,44 23,45 5.723 191.011.692
10/3/2025 23,60 23,85 +1,49% 23,48 23,85 23,67 23,80 23,85 4.548 157.533.556
7/3/2025 23,59 23,50 +0,56% 23,28 23,73 23,48 23,50 23,70 4.706 162.091.911
6/3/2025 23,65 23,37 -0,34% 23,32 23,65 23,42 23,37 23,40 5.436 181.254.263
5/3/2025 23,65 23,45 +0,82% 23,31 23,66 23,48 23,45 23,57 2.922 108.670.841
28/2/2025 23,60 23,26 -1,69% 23,16 23,67 23,34 23,23 23,26 4.427 144.073.558
27/2/2025 23,38 23,66 +1,46% 23,35 23,68 23,46 23,58 23,66 2.361 76.153.859
26/2/2025 23,91 23,32 -2,51% 23,28 23,93 23,45 23,31 23,32 4.661 123.995.131
25/2/2025 23,45 23,92 +2,27% 23,42 23,92 23,61 23,82 23,92 2.429 77.007.258
24/2/2025 23,68 23,39 -1,22% 23,35 23,68 23,52 23,39 23,43 4.629 138.637.634
21/2/2025 23,69 23,68 +0,77% 23,47 23,69 23,53 23,68 23,69 6.962 198.878.998
20/2/2025 23,56 23,50 0,00% 23,33 23,60 23,41 23,46 23,50 2.992 89.503.807
19/2/2025 23,57 23,50 -0,21% 23,40 23,69 23,45 23,48 23,50 2.918 91.850.423
18/2/2025 23,87 23,55 -1,46% 23,36 23,87 23,56 23,52 23,55 3.561 108.267.343
17/2/2025 23,78 23,90 +0,84% 23,65 23,93 23,80 23,71 23,90 2.884 87.163.149
14/2/2025 23,40 23,70 +1,11% 23,31 23,73 23,47 23,69 23,70 2.794 78.750.837
13/2/2025 23,36 23,44 +0,34% 23,17 23,44 23,25 23,29 23,44 2.889 82.896.386
12/2/2025 23,60 23,36 -4,26% 23,18 23,70 23,35 23,30 23,36 4.588 160.928.471
11/2/2025 24,20 24,40 +1,12% 24,12 24,48 24,37 24,40 24,41 3.663 126.349.867
10/2/2025 24,05 24,13 +0,75% 23,96 24,19 24,09 24,06 24,14 3.949 130.887.120
7/2/2025 23,99 23,95 +0,42% 23,85 24,10 23,95 23,91 23,95 3.445 116.082.064
6/2/2025 23,77 23,85 +0,08% 23,77 24,03 23,86 23,85 23,98 3.148 99.516.059
5/2/2025 23,99 23,83 +0,04% 23,67 24,01 23,85 23,80 23,83 3.425 114.127.854
4/2/2025 24,02 23,82 -0,75% 23,82 24,10 23,91 23,82 23,88 3.576 108.001.891
3/2/2025 23,80 24,00 +0,93% 23,67 24,01 23,93 23,98 24,00 3.947 128.054.856
31/1/2025 23,98 23,78 -0,29% 23,77 24,11 23,93 23,78 23,88 3.743 122.922.492
30/1/2025 23,48 23,85 +1,58% 23,48 24,03 23,82 23,85 23,99 2.595 81.286.719
29/1/2025 23,65 23,48 -0,51% 23,48 23,67 23,57 23,48 23,49 3.387 94.605.323
28/1/2025 23,60 23,60 0,00% 23,47 23,68 23,57 23,54 23,60 2.402 67.802.194
27/1/2025 23,15 23,60 +2,34% 23,01 23,60 23,34 23,50 23,60 2.878 80.718.540
24/1/2025 23,20 23,06 -0,73% 22,98 23,31 23,10 23,06 23,10 4.274 129.105.840
23/1/2025 23,09 23,23 +0,65% 23,09 23,34 23,21 23,16 23,23 3.411 91.398.053
22/1/2025 23,10 23,08 +0,04% 23,07 23,26 23,15 23,08 23,17 4.353 119.108.506
21/1/2025 23,24 23,07 -0,82% 23,05 23,25 23,14 23,07 23,12 9.021 240.503.904
20/1/2025 23,02 23,26 +1,04% 22,95 23,26 23,12 23,25 23,26 3.567 97.015.135
17/1/2025 22,78 23,02 +1,50% 22,74 23,13 22,95 23,02 23,03 3.367 86.553.438
16/1/2025 23,00 22,68 -0,96% 22,66 23,01 22,81 22,68 22,76 4.860 129.194.377
15/1/2025 22,60 22,90 +1,37% 22,59 23,00 22,83 22,90 22,96 4.011 94.073.933
14/1/2025 22,91 22,59 -0,88% 22,59 22,94 22,70 22,59 22,68 4.605 112.917.947
13/1/2025 22,65 22,79 +0,62% 22,63 22,88 22,76 22,75 22,79 3.948 91.122.119
10/1/2025 22,85 22,65 -3,66% 22,65 23,24 22,82 22,65 22,76 5.754 148.382.638
9/1/2025 23,51 23,51 +0,94% 23,29 23,65 23,49 23,51 23,56 5.754 182.698.053
8/1/2025 23,36 23,29 -0,38% 23,21 23,47 23,31 23,29 23,31 7.049 210.803.500
7/1/2025 23,36 23,38 +1,04% 23,21 23,47 23,32 23,38 23,44 5.498 172.902.836
6/1/2025 22,92 23,14 +2,16% 22,82 23,33 23,14 23,14 23,16 5.914 188.777.831
3/1/2025 23,00 22,65 -1,09% 22,65 23,06 22,78 22,65 22,69 11.970 357.730.993
2/1/2025 23,29 22,90 -0,65% 22,86 23,40 23,00 22,90 22,93 10.548 333.104.584
30/12/2024 23,34 23,05 -0,13% 22,98 23,36 23,08 23,05 23,06 7.561 224.734.506
27/12/2024 23,34 23,08 -0,26% 23,06 23,38 23,18 23,08 23,13 7.364 199.322.597
26/12/2024 23,36 23,14 -0,30% 23,10 23,36 23,18 23,14 23,20 6.566 192.673.692
23/12/2024 23,70 23,21 -1,23% 23,19 23,99 23,41 23,21 23,23 10.111 307.699.266
20/12/2024 23,49 23,50 +0,34% 23,35 23,96 23,54 23,50 23,67 4.600 157.270.635
19/12/2024 23,92 23,42 -1,18% 23,24 24,03 23,54 23,35 23,42 7.467 230.690.582
18/12/2024 24,35 23,70 -2,71% 23,57 24,43 23,97 23,70 23,78 7.424 229.329.187
17/12/2024 24,23 24,36 +0,54% 24,20 24,66 24,41 24,36 24,49 2.570 92.320.895
16/12/2024 24,20 24,23 +0,12% 24,06 24,40 24,22 24,23 24,28 4.624 141.743.481
13/12/2024 25,03 24,20 -2,02% 24,16 25,28 24,49 24,20 24,23 8.505 291.950.846
12/12/2024 25,00 24,70 -1,20% 24,51 25,17 24,73 24,70 24,83 2.443 81.918.157
11/12/2024 24,96 25,00 +0,36% 24,70 25,38 24,91 25,00 25,04 2.167 73.700.041
10/12/2024 24,86 24,91 +0,57% 24,63 25,09 24,94 24,91 25,03 1.941 62.858.765
9/12/2024 24,59 24,77 +1,10% 24,41 24,88 24,62 24,77 24,84 2.880 88.743.780
6/12/2024 24,61 24,50 -0,33% 24,50 24,97 24,70 24,50 24,75 3.283 107.419.116
5/12/2024 24,28 24,58 +0,82% 24,28 24,66 24,47 24,58 24,62 2.115 72.740.607
4/12/2024 24,00 24,38 +1,88% 23,93 24,38 24,13 24,21 24,38 2.519 78.237.515
3/12/2024 23,97 23,93 -0,17% 23,93 24,17 24,02 23,93 24,05 3.282 99.609.347
2/12/2024 24,10 23,97 -0,62% 23,90 24,25 24,04 23,97 24,05 4.831 139.123.125
29/11/2024 24,01 24,12 +1,43% 23,45 24,18 23,77 24,12 24,15 6.628 207.195.346
28/11/2024 24,18 23,78 -1,98% 23,73 24,35 23,98 23,78 23,86 8.153 216.582.838
27/11/2024 24,77 24,26 -1,90% 24,12 24,86 24,46 24,20 24,26 3.925 120.601.732
26/11/2024 24,49 24,73 +1,31% 24,45 24,77 24,66 24,72 24,73 1.833 54.638.857
25/11/2024 24,40 24,41 +0,25% 24,37 24,67 24,53 24,41 24,51 2.995 86.984.207
22/11/2024 24,07 24,35 +1,50% 24,07 24,39 24,22 24,33 24,35 2.159 77.931.027
21/11/2024 24,02 23,99 -0,54% 23,90 24,12 23,98 23,99 24,09 5.819 158.216.337
19/11/2024 24,08 24,12 +0,17% 23,99 24,18 24,06 24,06 24,12 4.050 106.593.426
18/11/2024 24,20 24,08 0,00% 24,03 25,13 24,13 24,08 24,09 3.005 80.644.581

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.