O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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
24/10/2025 24,51 24,60 +0,82% 24,46 24,73 24,58 24,56 24,60 1.650 50.531.266
23/10/2025 24,37 24,40 +0,29% 24,25 24,66 24,41 24,40 24,48 1.649 70.109.489
22/10/2025 24,25 24,33 +0,37% 24,12 24,48 24,27 24,30 24,33 1.483 51.814.157
21/10/2025 24,45 24,24 -0,62% 24,18 24,45 24,31 24,24 24,30 1.918 58.186.810
20/10/2025 24,25 24,39 +0,16% 24,23 24,55 24,39 24,39 24,45 2.125 64.161.370
17/10/2025 24,10 24,35 +1,04% 23,96 24,35 24,18 24,22 24,35 1.509 47.597.088
16/10/2025 24,06 24,10 +0,04% 23,87 24,17 24,02 24,10 24,15 1.748 51.883.867
15/10/2025 23,98 24,09 +0,38% 23,78 24,15 23,99 24,01 24,09 1.983 60.374.421
14/10/2025 23,97 24,00 +0,13% 23,88 24,15 23,99 23,93 24,00 2.112 57.607.998
13/10/2025 23,92 23,97 +0,42% 23,83 24,18 24,05 23,96 24,01 2.088 62.544.148
10/10/2025 24,13 23,87 -0,17% 23,75 24,20 23,90 23,87 23,93 2.248 75.024.893
9/10/2025 24,25 23,91 -0,42% 23,81 24,40 23,94 23,91 23,99 2.521 66.613.237
8/10/2025 23,96 24,01 +0,63% 23,75 24,22 24,05 24,00 24,01 2.230 67.589.310
7/10/2025 24,55 23,86 -2,61% 23,85 24,59 24,10 23,86 23,92 3.572 103.561.157
6/10/2025 24,60 24,50 -0,57% 24,27 24,65 24,47 24,50 24,54 2.614 75.980.246
3/10/2025 24,79 24,64 -0,48% 24,12 24,80 24,47 24,59 24,64 2.662 94.906.850
2/10/2025 25,06 24,76 -1,04% 24,74 25,28 24,85 24,76 24,80 1.960 77.172.216
1/10/2025 24,73 25,02 +1,25% 24,69 25,42 25,14 25,02 25,03 3.002 123.610.457
30/9/2025 25,05 24,71 -1,16% 24,67 25,33 24,89 24,70 24,71 2.695 103.949.021
29/9/2025 24,36 25,00 +2,04% 24,35 25,10 24,79 25,00 25,06 2.720 124.438.603
26/9/2025 23,78 24,50 +2,85% 23,78 24,50 24,16 24,49 24,50 1.913 80.105.502
25/9/2025 23,85 23,82 -0,13% 23,69 23,90 23,80 23,75 23,82 1.506 52.743.971
24/9/2025 23,74 23,85 -0,17% 23,71 23,97 23,86 23,83 23,85 1.529 52.932.479
23/9/2025 23,53 23,89 +1,06% 23,53 23,93 23,73 23,86 23,89 1.629 55.725.371
22/9/2025 23,91 23,64 -0,67% 23,52 23,92 23,65 23,64 23,65 2.399 74.889.631
19/9/2025 23,63 23,80 +0,80% 23,62 23,80 23,72 23,79 23,80 1.655 57.379.664
18/9/2025 23,62 23,61 -0,34% 23,60 23,77 23,67 23,61 23,65 1.625 59.624.536
17/9/2025 23,46 23,69 +1,28% 23,36 23,82 23,55 23,60 23,69 2.224 73.903.129
16/9/2025 23,33 23,39 +0,17% 23,23 23,42 23,32 23,39 23,40 2.150 60.225.196
15/9/2025 23,27 23,35 +0,39% 23,25 23,43 23,33 23,29 23,35 2.358 76.167.010
12/9/2025 23,26 23,26 +0,09% 23,15 23,26 23,19 23,21 23,26 2.081 58.400.865
11/9/2025 23,25 23,24 +0,61% 23,12 23,39 23,27 23,24 23,30 1.675 52.671.870
10/9/2025 23,09 23,10 -0,35% 23,09 23,33 23,18 23,10 23,13 1.683 55.095.086
9/9/2025 23,12 23,18 +0,43% 23,08 23,18 23,12 23,12 23,18 1.943 50.739.278
8/9/2025 23,17 23,08 -0,22% 23,01 23,20 23,10 23,08 23,15 2.319 64.987.082
5/9/2025 22,99 23,13 +0,26% 22,98 23,20 23,10 23,12 23,13 2.100 59.617.933
4/9/2025 22,90 23,07 +0,74% 22,85 23,07 22,99 23,02 23,07 1.733 47.536.579
3/9/2025 22,91 22,90 -0,22% 22,78 22,98 22,84 22,88 22,90 2.318 63.797.865
2/9/2025 23,09 22,95 -0,65% 22,86 23,15 22,95 22,95 22,96 2.013 57.943.538
1/9/2025 23,18 23,10 -0,90% 22,93 23,24 23,05 23,03 23,10 3.870 96.213.685
29/8/2025 23,16 23,31 +0,91% 23,08 23,31 23,22 23,19 23,31 2.175 65.545.181
28/8/2025 22,83 23,10 +1,27% 22,70 23,18 23,00 23,10 23,17 1.950 63.566.386
27/8/2025 22,70 22,81 +0,75% 22,60 22,84 22,71 22,77 22,82 1.924 61.220.526
26/8/2025 22,45 22,64 +1,07% 22,45 22,69 22,55 22,64 22,65 2.252 57.455.810
25/8/2025 22,41 22,40 -0,22% 22,31 22,60 22,43 22,37 22,40 1.945 58.489.761
22/8/2025 22,11 22,45 +2,05% 21,91 22,45 22,30 22,42 22,45 1.568 49.459.654
21/8/2025 22,00 22,00 +0,05% 21,87 22,18 22,05 22,00 22,04 1.886 53.558.015
20/8/2025 21,88 21,99 -0,05% 21,87 22,08 21,97 21,98 21,99 2.129 58.790.381
19/8/2025 22,15 22,00 -0,86% 21,84 22,18 21,98 21,99 22,00 3.195 87.379.596
18/8/2025 22,22 22,19 -0,54% 22,13 22,38 22,24 22,19 22,20 2.312 69.963.142
15/8/2025 22,10 22,31 +0,86% 21,98 22,31 22,08 22,25 22,31 2.264 65.413.423
14/8/2025 21,85 22,12 +0,77% 21,74 22,31 22,12 22,12 22,17 2.290 61.234.920
13/8/2025 22,10 21,95 -0,45% 21,75 22,19 21,91 21,94 21,95 2.654 73.568.301
12/8/2025 21,79 22,05 +0,92% 21,76 22,16 22,04 22,04 22,05 2.046 61.225.779
11/8/2025 21,92 21,85 -0,32% 21,72 22,15 21,88 21,82 21,85 2.801 75.148.624
8/8/2025 21,74 21,92 +0,97% 21,60 22,04 21,88 21,92 21,93 2.167 64.369.380
7/8/2025 21,59 21,71 +1,02% 21,50 21,93 21,74 21,71 21,74 2.467 70.893.622
6/8/2025 21,30 21,49 +1,08% 21,27 21,55 21,42 21,45 21,49 2.890 79.971.379
5/8/2025 21,21 21,26 +0,66% 21,11 21,46 21,29 21,25 21,26 3.486 91.531.483
4/8/2025 21,61 21,12 -3,21% 21,00 21,80 21,28 21,12 21,13 9.432 228.830.009
1/8/2025 21,79 21,82 -0,37% 21,63 21,92 21,73 21,75 21,82 5.897 138.051.700
31/7/2025 22,20 21,90 -3,52% 21,60 22,24 21,85 21,87 21,90 9.386 252.966.242
30/7/2025 22,25 22,70 +1,75% 22,25 22,79 22,40 22,70 22,71 2.087 61.119.818
29/7/2025 22,27 22,31 +0,31% 22,17 22,39 22,28 22,30 22,31 2.033 54.487.112
28/7/2025 22,38 22,24 -1,02% 22,13 22,47 22,22 22,23 22,25 3.818 94.250.117
25/7/2025 22,40 22,47 +0,54% 22,28 22,58 22,36 22,46 22,47 2.683 77.612.504
24/7/2025 22,46 22,35 -0,75% 22,27 22,54 22,37 22,35 22,42 2.251 64.030.301
23/7/2025 22,21 22,52 +1,35% 22,21 22,53 22,41 22,48 22,52 2.066 63.959.424
22/7/2025 22,51 22,22 -1,68% 22,16 22,64 22,34 22,22 22,25 4.846 118.519.482
21/7/2025 22,50 22,60 +0,36% 22,36 22,63 22,49 22,60 22,65 2.787 78.847.231
18/7/2025 22,54 22,52 -0,13% 22,35 22,62 22,43 22,42 22,52 3.582 97.301.222
17/7/2025 22,80 22,55 -1,14% 22,40 22,84 22,53 22,55 22,56 5.061 134.279.029
16/7/2025 22,80 22,81 +0,04% 22,60 22,81 22,68 22,80 22,81 2.773 75.163.854
15/7/2025 22,91 22,80 +0,40% 22,56 22,93 22,68 22,79 22,80 4.314 109.846.983
14/7/2025 22,80 22,71 -1,09% 22,69 22,91 22,77 22,70 22,71 4.421 120.570.512
11/7/2025 22,82 22,96 +0,75% 22,66 22,96 22,77 22,90 22,96 3.417 98.074.582
10/7/2025 22,74 22,79 -0,39% 22,66 22,96 22,80 22,79 22,85 3.485 95.660.181
9/7/2025 23,09 22,88 -1,25% 22,74 23,14 22,85 22,85 22,88 4.585 119.634.016
8/7/2025 23,14 23,17 +0,48% 22,89 23,17 22,99 23,13 23,17 3.842 105.413.219
7/7/2025 23,35 23,06 -1,24% 23,01 23,42 23,13 23,05 23,06 3.714 102.220.297
4/7/2025 23,30 23,35 +0,65% 23,13 23,42 23,28 23,35 23,39 2.372 69.352.457
3/7/2025 23,01 23,20 +1,22% 22,84 23,35 23,17 23,20 23,35 2.287 69.953.835
2/7/2025 23,13 22,92 -1,08% 22,72 23,30 22,85 22,91 22,92 5.380 150.934.152
1/7/2025 23,27 23,17 -0,30% 22,99 23,29 23,13 23,10 23,17 3.396 101.350.751
30/6/2025 22,90 23,24 +1,48% 22,80 23,37 23,04 23,23 23,24 2.775 86.386.164
27/6/2025 23,00 22,90 -0,26% 22,77 23,10 22,86 22,87 22,90 4.219 114.373.350
26/6/2025 22,99 22,96 -0,09% 22,88 23,07 22,98 22,96 23,08 2.386 63.140.570
25/6/2025 23,15 22,98 -1,37% 22,87 23,15 22,97 22,93 22,98 3.202 92.686.763
24/6/2025 23,32 23,30 +0,95% 23,12 23,43 23,28 23,24 23,30 1.676 51.596.283
23/6/2025 23,07 23,08 -0,30% 22,91 23,18 23,05 23,08 23,10 2.726 82.674.346
20/6/2025 23,30 23,15 -0,73% 23,12 23,40 23,24 23,15 23,27 2.096 68.283.191
18/6/2025 23,48 23,32 -0,60% 23,32 23,72 23,47 23,32 23,38 1.720 59.333.042
17/6/2025 23,59 23,46 -0,30% 23,28 23,60 23,40 23,46 23,48 1.914 60.646.816
16/6/2025 23,25 23,53 +1,20% 23,23 23,62 23,47 23,50 23,53 2.421 74.010.165
13/6/2025 23,10 23,25 +0,56% 22,80 23,30 23,05 23,25 23,30 2.160 61.622.448
12/6/2025 23,09 23,12 +0,35% 22,83 23,12 22,96 23,06 23,12 2.577 73.789.582
11/6/2025 23,02 23,04 -1,37% 22,90 23,34 23,10 23,04 23,09 2.021 64.763.619
10/6/2025 23,02 23,36 +1,48% 23,02 23,48 23,33 23,25 23,36 1.885 58.987.536
9/6/2025 23,11 23,02 -0,56% 22,73 23,15 22,90 23,02 23,10 4.806 122.321.249
6/6/2025 23,26 23,15 -0,22% 23,01 23,41 23,14 23,11 23,15 2.750 76.396.711
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

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.