O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
Maiores Volumes

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 Todos

Tempo 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.

ISAE4F - ISA ENERGIA - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
20/7/2026 28,07 28,01 +0,76% 27,85 28,26 28,11 28,01 28,20 1.353 51.989.093
17/7/2026 27,84 27,80 -0,89% 27,80 28,46 28,05 27,80 28,00 1.241 55.046.651
16/7/2026 27,81 28,05 +0,50% 27,27 28,05 27,70 27,92 28,05 2.155 74.953.579
15/7/2026 28,84 27,91 -4,87% 27,76 29,19 28,16 27,90 27,91 2.830 98.457.848
14/7/2026 29,30 29,34 +0,55% 28,82 29,43 29,04 29,17 29,34 1.386 53.998.530
13/7/2026 30,00 29,18 -2,11% 29,17 30,01 29,45 29,18 29,21 1.552 60.328.181
10/7/2026 29,41 29,81 +2,16% 29,40 30,29 30,04 29,81 30,00 1.565 64.631.081
9/7/2026 28,61 29,18 +1,14% 28,61 29,40 29,16 29,18 29,33 1.359 52.867.699
8/7/2026 28,13 28,85 +2,60% 27,93 28,89 28,45 28,73 28,85 1.385 50.786.487
7/7/2026 27,58 28,12 +1,74% 27,49 28,27 27,82 28,12 28,18 1.523 56.072.120
6/7/2026 27,52 27,64 -0,40% 27,28 27,77 27,52 27,62 27,64 2.442 84.037.858
3/7/2026 28,89 27,75 -3,31% 27,52 28,99 27,84 27,75 27,77 3.392 121.578.315
2/7/2026 28,54 28,70 +0,99% 28,49 29,08 28,79 28,70 28,75 1.453 56.721.014
1/7/2026 28,00 28,42 +0,71% 27,64 28,42 27,99 28,35 28,42 1.873 65.074.079
30/6/2026 28,18 28,22 -0,35% 27,66 28,24 28,00 28,22 28,23 1.707 53.995.553
29/6/2026 28,20 28,32 -0,04% 27,92 28,32 28,12 28,28 28,32 1.215 43.457.270
26/6/2026 28,05 28,33 +0,68% 27,82 28,35 28,11 28,20 28,35 1.105 44.129.922
25/6/2026 27,84 28,14 +1,44% 27,83 28,22 28,05 28,04 28,14 1.224 45.153.946
24/6/2026 27,69 27,74 -0,75% 27,32 27,94 27,63 27,74 27,94 1.352 47.386.834
23/6/2026 27,88 27,95 +0,87% 27,73 28,03 27,88 27,85 27,95 1.318 44.970.429
22/6/2026 27,65 27,71 +0,62% 27,63 28,00 27,82 27,71 27,95 1.233 42.578.487
19/6/2026 27,84 27,54 -1,40% 27,50 27,95 27,65 27,54 27,58 1.037 40.024.065
18/6/2026 27,10 27,93 +3,44% 27,00 27,93 27,42 27,83 27,93 1.292 51.294.842
17/6/2026 27,69 27,00 -2,67% 27,00 27,93 27,49 27,00 27,12 1.383 48.035.468
16/6/2026 27,65 27,74 -0,07% 27,18 27,93 27,50 27,70 27,74 1.527 50.276.547
15/6/2026 27,51 27,76 +2,06% 27,42 27,89 27,66 27,64 27,76 1.609 58.109.973
12/6/2026 27,22 27,20 -0,33% 27,12 27,52 27,27 27,20 27,36 1.456 45.066.040
11/6/2026 26,87 27,29 +1,71% 26,73 27,42 26,97 27,28 27,29 1.669 48.476.801
10/6/2026 27,23 26,83 -1,32% 26,66 27,23 26,92 26,83 26,93 2.074 56.099.069
9/6/2026 26,88 27,19 +1,42% 26,82 27,29 27,06 27,18 27,19 1.450 51.717.301
8/6/2026 26,87 26,81 -0,22% 26,69 27,05 26,84 26,81 26,82 2.285 71.103.535
5/6/2026 27,27 26,87 -1,07% 26,69 27,27 26,90 26,87 26,94 2.653 78.570.135
3/6/2026 27,30 27,16 -1,70% 26,90 27,30 27,05 27,13 27,16 2.020 64.147.389
2/6/2026 27,08 27,63 +3,10% 26,92 27,63 27,32 27,47 27,63 1.532 63.895.621
1/6/2026 27,15 26,80 -1,22% 26,60 27,17 26,77 26,77 26,80 3.236 98.568.900
29/5/2026 27,32 27,13 +0,30% 26,59 27,32 26,83 26,95 27,13 3.336 103.746.489
28/5/2026 27,38 27,05 -1,46% 27,00 27,53 27,19 27,05 27,23 2.555 68.352.933
27/5/2026 27,78 27,45 -1,12% 27,10 27,99 27,39 27,42 27,45 2.758 94.111.128
26/5/2026 28,15 27,76 -0,89% 27,55 28,30 27,73 27,76 27,80 2.320 64.864.689
25/5/2026 28,23 28,01 -1,02% 27,86 28,44 28,10 28,01 28,09 1.940 59.187.820
22/5/2026 28,29 28,30 -0,21% 27,92 28,34 28,15 28,30 28,37 1.346 49.078.696
21/5/2026 28,64 28,36 -1,87% 28,20 28,70 28,41 28,36 28,60 1.358 47.325.687
20/5/2026 27,97 28,90 +3,03% 27,95 28,93 28,56 28,65 28,90 1.438 52.541.404
19/5/2026 28,31 28,05 -0,88% 27,71 28,31 27,97 27,97 28,05 2.335 60.005.473
18/5/2026 28,55 28,30 -0,70% 28,17 28,58 28,38 28,27 28,30 1.962 66.474.656
15/5/2026 28,80 28,50 -1,18% 28,20 28,80 28,45 28,50 28,52 2.319 73.284.379
14/5/2026 28,94 28,84 -0,21% 28,68 29,22 28,98 28,84 28,90 1.324 48.726.543
13/5/2026 29,71 28,90 -3,28% 28,75 29,74 29,25 28,82 28,90 1.857 65.933.219
12/5/2026 29,97 29,88 -0,27% 29,52 30,12 29,76 29,75 29,88 1.522 53.966.627
11/5/2026 30,37 29,96 -1,71% 29,69 30,45 30,06 29,96 30,00 1.984 68.573.226
8/5/2026 29,90 30,48 +1,43% 29,90 30,72 30,49 30,38 30,48 1.351 56.836.814
7/5/2026 30,52 30,05 -1,54% 29,60 30,62 30,01 29,86 30,05 1.758 68.375.660
6/5/2026 29,31 30,52 +3,46% 29,26 30,60 30,14 30,52 30,54 2.005 79.451.701
5/5/2026 29,32 29,50 -0,30% 29,32 29,97 29,54 29,40 29,50 1.578 63.389.373
4/5/2026 29,52 29,59 -0,90% 29,13 30,00 29,40 29,49 29,59 2.598 94.043.687
30/4/2026 28,85 29,86 +3,75% 28,85 29,86 29,45 29,69 29,88 1.988 79.162.451
29/4/2026 29,19 28,78 -1,51% 28,58 29,33 28,82 28,71 28,78 3.408 80.084.967
28/4/2026 29,13 29,22 +0,24% 28,55 29,22 28,83 29,10 29,22 1.856 73.180.730
27/4/2026 29,50 29,15 -1,22% 28,90 29,54 29,16 29,15 29,19 1.985 75.406.211
24/4/2026 29,93 29,51 -1,93% 29,30 29,97 29,60 29,50 29,51 1.780 60.730.690
23/4/2026 30,47 30,09 -1,18% 29,88 30,61 30,13 30,01 30,09 1.524 58.602.367
22/4/2026 30,83 30,45 -1,30% 30,31 30,85 30,55 30,45 30,54 1.728 59.189.840
20/4/2026 30,82 30,85 -1,37% 30,64 31,00 30,80 30,75 30,85 1.802 70.734.855
17/4/2026 31,56 31,28 +0,06% 31,03 31,95 31,39 31,06 31,28 1.701 64.374.329
16/4/2026 31,88 31,26 -1,91% 31,24 31,90 31,42 31,24 31,26 1.676 64.090.600
15/4/2026 31,55 31,87 +0,47% 31,37 31,87 31,66 31,80 31,87 1.805 73.997.647
14/4/2026 31,06 31,72 +2,16% 31,00 31,72 31,42 31,61 31,72 1.676 74.605.058
13/4/2026 30,79 31,05 +0,16% 30,68 32,15 31,25 31,05 31,07 2.282 104.390.327
10/4/2026 30,70 31,00 +0,52% 30,46 31,28 30,74 30,83 31,00 1.445 62.719.281
9/4/2026 30,06 30,84 +2,42% 30,05 30,84 30,60 30,72 30,84 1.706 72.790.524
8/4/2026 29,26 30,11 +3,12% 29,25 30,20 29,94 30,07 30,11 1.963 85.230.556
7/4/2026 28,99 29,20 +0,69% 28,58 29,20 28,86 29,00 29,20 1.613 61.933.394
6/4/2026 28,83 29,00 +0,59% 28,63 29,00 28,79 28,98 29,00 2.127 68.909.743
2/4/2026 28,91 28,83 -0,17% 28,17 29,06 28,71 28,75 28,87 1.984 78.519.301
1/4/2026 29,13 28,88 -0,86% 28,70 29,44 29,01 28,87 28,88 2.370 84.374.559
31/3/2026 28,55 29,13 +2,79% 28,46 29,13 28,80 29,06 29,13 2.666 76.696.769
30/3/2026 28,44 28,34 +0,64% 28,09 28,59 28,27 28,27 28,34 1.543 54.089.001
27/3/2026 28,77 28,16 -1,37% 28,00 28,77 28,30 28,15 28,16 1.620 57.683.666
26/3/2026 28,72 28,55 -0,80% 28,32 29,05 28,68 28,55 28,70 1.479 57.080.800
25/3/2026 28,40 28,78 +1,48% 28,37 28,84 28,61 28,72 28,78 1.357 52.842.930
24/3/2026 28,47 28,36 -0,42% 27,79 28,48 28,10 28,25 28,36 1.386 51.105.047
23/3/2026 27,48 28,48 +4,06% 27,20 28,58 28,22 28,40 28,48 1.722 75.000.527
20/3/2026 27,90 27,37 -1,90% 27,10 27,90 27,43 27,28 27,37 2.374 73.893.038
19/3/2026 27,86 27,90 -1,59% 27,37 28,26 27,64 27,90 27,94 1.964 68.957.460
18/3/2026 28,29 28,35 +0,43% 28,10 28,44 28,26 28,10 28,35 1.197 52.581.831
17/3/2026 28,19 28,23 -0,32% 28,12 28,57 28,32 28,23 28,26 1.244 47.595.748
16/3/2026 27,71 28,32 +2,02% 27,70 28,47 28,18 28,32 28,35 1.591 58.706.649
13/3/2026 27,74 27,76 +0,11% 27,60 28,16 27,84 27,67 27,76 1.718 66.029.361
12/3/2026 28,34 27,73 -2,05% 27,50 28,55 27,74 27,73 27,76 2.508 85.587.682
11/3/2026 28,39 28,31 -0,46% 28,18 28,59 28,36 28,30 28,35 1.686 56.408.041
10/3/2026 28,42 28,44 +1,10% 28,14 28,92 28,51 28,44 28,45 2.027 66.086.973
9/3/2026 27,85 28,13 +1,48% 27,65 28,38 27,92 28,12 28,28 2.157 80.811.268
6/3/2026 27,83 27,72 -0,29% 27,30 27,97 27,59 27,71 27,87 2.608 87.042.830
5/3/2026 28,44 27,80 -1,97% 27,65 28,56 27,90 27,76 28,05 2.793 86.179.272
4/3/2026 28,00 28,36 +2,31% 28,00 28,52 28,24 28,35 28,41 1.874 64.762.362
3/3/2026 28,26 27,72 -2,77% 27,32 28,57 27,69 27,72 27,80 3.902 137.958.397
2/3/2026 28,46 28,51 0,00% 27,92 28,73 28,38 28,50 28,63 3.275 113.693.187
27/2/2026 28,87 28,51 -2,50% 28,27 28,89 28,53 28,50 28,62 2.801 93.689.114
26/2/2026 28,69 29,24 +1,70% 28,56 29,29 28,95 29,22 29,28 2.489 96.303.482
25/2/2026 29,96 28,75 -4,45% 28,70 30,10 29,00 28,74 28,80 6.157 205.014.856
24/2/2026 29,48 30,09 +1,86% 29,42 30,24 29,90 29,95 30,10 1.785 74.588.256
23/2/2026 29,68 29,54 -0,67% 29,21 29,72 29,44 29,45 29,56 2.298 87.943.928
20/2/2026 29,71 29,74 -0,03% 29,33 29,77 29,57 29,66 29,75 1.622 63.931.461
19/2/2026 29,69 29,75 +1,22% 29,34 29,75 29,56 29,66 29,76 1.371 56.496.829
18/2/2026 29,60 29,39 -1,18% 29,27 29,95 29,50 29,35 29,42 1.697 65.011.553
13/2/2026 30,04 29,74 -1,85% 29,30 30,05 29,66 29,59 29,74 2.055 86.130.699
11/2/2026 29,69 30,30 +3,13% 29,65 30,30 30,00 29,99 30,30 1.699 83.840.463
10/2/2026 29,46 29,38 -0,68% 29,31 29,63 29,45 29,37 29,38 1.712 69.200.938
9/2/2026 29,04 29,58 +1,82% 28,97 29,58 29,21 29,38 29,58 2.059 79.525.320
6/2/2026 29,11 29,05 +0,66% 28,87 29,23 29,07 29,05 29,09 2.116 70.724.902
5/2/2026 28,50 28,86 +1,44% 28,35 29,14 28,89 28,82 28,89 2.039 80.385.458
4/2/2026 29,10 28,45 -1,93% 28,30 29,23 28,76 28,40 28,45 2.404 81.151.662
3/2/2026 28,62 29,01 +1,36% 28,62 29,23 28,98 29,01 29,13 2.010 91.416.866
2/2/2026 27,90 28,62 +2,91% 27,86 28,63 28,40 28,57 28,62 2.581 112.896.269
30/1/2026 28,00 27,81 -1,77% 27,62 28,14 27,85 27,81 27,95 2.179 84.941.704
29/1/2026 28,51 28,31 -0,67% 27,90 28,53 28,16 28,20 28,31 2.536 99.110.901
28/1/2026 28,75 28,50 -0,94% 28,08 28,80 28,48 28,35 28,50 3.653 119.363.002
27/1/2026 28,19 28,77 +2,06% 28,17 28,77 28,50 28,52 28,77 2.109 86.087.469
26/1/2026 27,98 28,19 +0,32% 27,60 28,19 27,88 28,07 28,19 2.451 95.109.053
23/1/2026 27,45 28,10 +1,85% 27,12 28,20 27,57 28,08 28,10 2.160 101.028.742
22/1/2026 26,65 27,59 +3,68% 26,65 27,70 27,29 27,33 27,59 2.306 98.448.271
21/1/2026 26,11 26,61 +2,07% 26,07 26,62 26,32 26,60 26,61 1.928 66.260.915

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.