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 TodosTempo Gráfico: 2 Meses
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 |
---|---|---|---|---|---|---|---|---|---|---|
5/6/2025 | 23,38 | 23,20 | -0,81% | 23,04 | 23,44 | 23,19 | 23,20 | 23,23 | 2.347 | 66.542.655 |
4/6/2025 | 23,41 | 23,39 | -0,09% | 23,24 | 23,58 | 23,34 | 23,30 | 23,39 | 1.942 | 59.238.319 |
3/6/2025 | 23,08 | 23,41 | +1,83% | 23,02 | 23,48 | 23,32 | 23,40 | 23,41 | 2.248 | 74.174.641 |
2/6/2025 | 23,45 | 22,99 | -1,33% | 22,98 | 23,45 | 23,16 | 22,99 | 23,00 | 4.938 | 125.656.512 |
30/5/2025 | 23,70 | 23,30 | -0,89% | 23,19 | 23,70 | 23,36 | 23,30 | 23,33 | 3.171 | 90.533.359 |
29/5/2025 | 23,65 | 23,51 | -0,59% | 23,39 | 23,73 | 23,53 | 23,46 | 23,51 | 2.926 | 69.821.758 |
28/5/2025 | 23,80 | 23,65 | -1,17% | 23,61 | 23,84 | 23,71 | 23,65 | 23,72 | 2.043 | 58.458.473 |
27/5/2025 | 23,52 | 23,93 | +1,44% | 23,52 | 23,94 | 23,84 | 23,87 | 23,93 | 1.780 | 60.347.103 |
26/5/2025 | 23,47 | 23,59 | +1,11% | 23,33 | 23,67 | 23,57 | 23,59 | 23,65 | 1.943 | 60.524.752 |
23/5/2025 | 23,33 | 23,33 | -0,09% | 23,01 | 23,43 | 23,21 | 23,33 | 23,36 | 2.184 | 64.392.399 |
22/5/2025 | 23,60 | 23,35 | -1,85% | 23,31 | 23,71 | 23,53 | 23,34 | 23,35 | 1.852 | 60.830.263 |
21/5/2025 | 23,67 | 23,79 | +0,38% | 23,35 | 23,79 | 23,58 | 23,75 | 23,79 | 2.002 | 71.037.396 |
20/5/2025 | 23,55 | 23,70 | +0,68% | 23,40 | 23,70 | 23,54 | 23,65 | 23,70 | 2.090 | 67.681.566 |
19/5/2025 | 23,50 | 23,54 | -1,13% | 23,29 | 23,62 | 23,50 | 23,53 | 23,55 | 2.280 | 63.745.935 |
16/5/2025 | 23,45 | 23,81 | +1,54% | 23,17 | 23,81 | 23,52 | 23,73 | 23,81 | 2.156 | 80.027.548 |
15/5/2025 | 23,14 | 23,45 | +1,65% | 23,08 | 23,57 | 23,39 | 23,44 | 23,45 | 2.486 | 77.185.651 |
14/5/2025 | 23,24 | 23,07 | -0,99% | 22,88 | 23,25 | 23,04 | 23,07 | 23,12 | 2.243 | 72.385.683 |
13/5/2025 | 23,00 | 23,30 | +1,35% | 22,87 | 23,30 | 23,12 | 23,23 | 23,30 | 1.901 | 64.473.812 |
12/5/2025 | 23,20 | 22,99 | -0,65% | 22,85 | 23,33 | 22,95 | 22,96 | 22,99 | 3.589 | 105.263.315 |
9/5/2025 | 23,00 | 23,14 | +0,83% | 22,94 | 23,28 | 23,09 | 23,11 | 23,14 | 2.412 | 75.874.563 |
8/5/2025 | 22,93 | 22,95 | +1,01% | 22,70 | 23,23 | 23,01 | 22,95 | 23,00 | 2.051 | 62.844.448 |
7/5/2025 | 23,42 | 22,72 | -2,95% | 22,52 | 23,55 | 22,85 | 22,65 | 22,72 | 5.653 | 157.560.513 |
6/5/2025 | 23,60 | 23,41 | -0,76% | 23,28 | 23,73 | 23,46 | 23,40 | 23,41 | 2.306 | 68.769.295 |
5/5/2025 | 23,85 | 23,59 | -0,17% | 23,34 | 24,20 | 23,64 | 23,54 | 23,59 | 3.127 | 105.995.926 |
2/5/2025 | 23,99 | 23,63 | +0,42% | 23,48 | 23,99 | 23,67 | 23,63 | 23,66 | 2.773 | 92.267.475 |
29/4/2025 | 23,42 | 23,53 | +0,47% | 23,42 | 23,79 | 23,61 | 23,48 | 23,53 | 1.865 | 63.882.758 |
28/4/2025 | 23,28 | 23,42 | +0,52% | 23,24 | 23,49 | 23,37 | 23,36 | 23,42 | 1.959 | 67.148.308 |
25/4/2025 | 22,98 | 23,30 | +1,17% | 22,95 | 23,45 | 23,25 | 23,30 | 23,33 | 1.934 | 62.666.322 |
24/4/2025 | 22,73 | 23,03 | +1,45% | 22,73 | 23,08 | 22,95 | 23,03 | 23,05 | 1.850 | 59.947.041 |
23/4/2025 | 22,46 | 22,70 | +0,71% | 22,46 | 22,85 | 22,72 | 22,70 | 22,76 | 1.970 | 61.033.540 |
22/4/2025 | 22,35 | 22,54 | +0,76% | 22,15 | 22,54 | 22,34 | 22,49 | 22,54 | 3.100 | 87.094.997 |
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 |