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.
ISAE4F - ISA ENERGIA - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 20/1/2026 | 25,89 | 26,07 | -0,31% | 25,64 | 26,08 | 25,87 | 26,06 | 26,07 | 2.609 | 75.887.499 |
| 19/1/2026 | 25,92 | 26,15 | +0,54% | 25,83 | 26,15 | 25,90 | 25,99 | 26,15 | 2.872 | 85.087.296 |
| 16/1/2026 | 26,38 | 26,01 | -1,07% | 25,90 | 26,38 | 26,06 | 25,93 | 26,01 | 3.313 | 93.821.433 |
| 15/1/2026 | 26,28 | 26,29 | -0,34% | 26,10 | 26,34 | 26,23 | 26,24 | 26,29 | 2.184 | 70.690.473 |
| 14/1/2026 | 26,09 | 26,38 | +1,74% | 25,79 | 26,38 | 25,92 | 26,14 | 26,38 | 2.479 | 75.494.499 |
| 13/1/2026 | 26,49 | 25,93 | -2,45% | 25,81 | 26,50 | 26,04 | 25,90 | 25,93 | 4.153 | 118.953.120 |
| 12/1/2026 | 26,72 | 26,58 | -0,67% | 26,40 | 27,00 | 26,51 | 26,55 | 26,58 | 3.174 | 91.737.066 |
| 9/1/2026 | 26,80 | 26,76 | -0,34% | 26,55 | 27,00 | 26,69 | 26,76 | 26,85 | 2.523 | 69.740.560 |
| 8/1/2026 | 27,01 | 26,85 | -0,15% | 26,62 | 27,14 | 26,76 | 26,69 | 26,85 | 2.228 | 70.572.097 |
| 7/1/2026 | 26,99 | 26,89 | -0,55% | 26,70 | 27,09 | 26,86 | 26,82 | 26,89 | 2.726 | 84.532.376 |
| 6/1/2026 | 27,24 | 27,04 | -0,73% | 26,90 | 27,57 | 27,14 | 27,00 | 27,04 | 2.424 | 76.718.309 |
| 5/1/2026 | 26,95 | 27,24 | +1,38% | 26,80 | 27,24 | 27,02 | 27,03 | 27,24 | 2.542 | 86.530.315 |
| 2/1/2026 | 27,69 | 26,87 | -2,86% | 26,83 | 27,70 | 27,12 | 26,87 | 26,93 | 3.836 | 125.827.289 |
| 30/12/2025 | 27,22 | 27,66 | +0,62% | 27,17 | 27,66 | 27,39 | 27,45 | 27,66 | 2.403 | 65.816.058 |
| 29/12/2025 | 28,05 | 27,49 | -1,82% | 27,38 | 28,10 | 27,65 | 27,49 | 27,54 | 2.913 | 89.865.410 |
| 26/12/2025 | 27,77 | 28,00 | +0,68% | 27,61 | 28,00 | 27,78 | 27,90 | 28,00 | 1.950 | 63.064.763 |
| 23/12/2025 | 27,40 | 27,81 | +1,53% | 27,40 | 27,85 | 27,70 | 27,74 | 27,81 | 1.756 | 55.713.273 |
| 22/12/2025 | 27,17 | 27,39 | +0,88% | 26,84 | 27,39 | 27,01 | 27,27 | 27,39 | 2.606 | 81.448.897 |
| 19/12/2025 | 27,03 | 27,15 | +0,11% | 26,84 | 27,40 | 27,12 | 27,06 | 27,15 | 1.912 | 61.468.461 |
| 18/12/2025 | 26,88 | 27,12 | -0,44% | 26,40 | 27,13 | 26,86 | 26,87 | 27,12 | 1.693 | 65.765.727 |
| 17/12/2025 | 27,95 | 27,24 | -2,71% | 26,94 | 28,05 | 27,34 | 27,04 | 27,24 | 2.477 | 88.295.489 |
| 16/12/2025 | 28,39 | 28,00 | -1,13% | 27,95 | 28,55 | 28,19 | 27,95 | 28,00 | 1.856 | 69.658.537 |
| 15/12/2025 | 27,56 | 28,32 | +3,81% | 27,26 | 28,96 | 28,49 | 28,30 | 28,32 | 2.738 | 122.160.799 |
| 12/12/2025 | 27,08 | 27,28 | +1,19% | 27,04 | 27,36 | 27,19 | 27,18 | 27,28 | 1.910 | 57.251.942 |
| 11/12/2025 | 26,79 | 26,96 | +0,97% | 26,60 | 27,20 | 26,95 | 26,96 | 27,13 | 1.488 | 51.146.687 |
| 10/12/2025 | 26,67 | 26,70 | +0,60% | 26,54 | 26,97 | 26,72 | 26,70 | 26,80 | 1.470 | 52.151.009 |
| 9/12/2025 | 26,92 | 26,54 | -1,41% | 26,40 | 27,13 | 26,64 | 26,54 | 26,67 | 2.183 | 72.786.916 |
| 8/12/2025 | 27,08 | 26,92 | +0,19% | 26,84 | 27,80 | 27,04 | 26,92 | 27,06 | 2.248 | 76.847.965 |
| 5/12/2025 | 28,00 | 26,87 | -3,86% | 26,69 | 28,05 | 27,34 | 26,75 | 26,87 | 3.235 | 112.583.570 |
| 4/12/2025 | 27,58 | 27,95 | +0,94% | 27,45 | 27,95 | 27,77 | 27,86 | 27,95 | 1.450 | 59.977.944 |