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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 27,72 | 27,69 | -0,14% | 27,49 | 27,86 | 27,65 | 27,55 | 27,69 | 2.042 | 67.206.729 |
| 2/12/2025 | 27,40 | 27,73 | +1,20% | 27,40 | 27,76 | 27,59 | 27,73 | 27,76 | 1.847 | 62.629.484 |
| 1/12/2025 | 28,15 | 27,40 | -1,72% | 27,34 | 28,17 | 27,57 | 27,40 | 27,58 | 2.821 | 97.985.806 |
| 28/11/2025 | 27,67 | 27,88 | +0,65% | 27,52 | 28,00 | 27,83 | 27,88 | 27,93 | 2.572 | 71.689.718 |
| 27/11/2025 | 27,60 | 27,70 | +0,36% | 27,50 | 27,72 | 27,60 | 27,65 | 27,70 | 1.572 | 46.198.811 |
| 26/11/2025 | 27,37 | 27,60 | +1,28% | 27,35 | 27,77 | 27,55 | 27,51 | 27,60 | 1.340 | 49.733.671 |
| 25/11/2025 | 27,00 | 27,25 | -0,73% | 26,99 | 27,42 | 27,26 | 27,25 | 27,29 | 1.643 | 53.032.775 |
| 24/11/2025 | 27,11 | 27,45 | +1,93% | 27,05 | 27,55 | 27,35 | 27,44 | 27,45 | 1.990 | 74.667.512 |
| 21/11/2025 | 27,13 | 26,93 | -0,99% | 26,74 | 27,20 | 26,95 | 26,93 | 27,10 | 2.004 | 72.019.598 |
| 19/11/2025 | 27,40 | 27,20 | -0,80% | 27,03 | 27,45 | 27,14 | 27,14 | 27,20 | 1.652 | 56.956.783 |
| 18/11/2025 | 27,44 | 27,42 | 0,00% | 27,19 | 27,44 | 27,35 | 27,40 | 27,42 | 1.296 | 50.743.639 |
| 17/11/2025 | 27,41 | 27,42 | -0,58% | 27,05 | 27,45 | 27,28 | 27,38 | 27,42 | 1.946 | 73.150.560 |
| 14/11/2025 | 27,41 | 27,58 | +0,88% | 27,27 | 27,64 | 27,47 | 27,49 | 27,58 | 1.627 | 56.523.095 |
| 13/11/2025 | 27,46 | 27,34 | -0,51% | 27,21 | 27,50 | 27,36 | 27,27 | 27,35 | 1.500 | 61.485.645 |
| 12/11/2025 | 27,19 | 27,48 | +0,84% | 26,93 | 27,49 | 27,25 | 27,43 | 27,48 | 1.805 | 62.556.773 |
| 11/11/2025 | 26,64 | 27,25 | +2,48% | 26,52 | 27,40 | 27,09 | 27,25 | 27,29 | 1.930 | 76.735.191 |
| 10/11/2025 | 26,57 | 26,59 | +0,38% | 26,36 | 26,72 | 26,51 | 26,59 | 26,61 | 2.172 | 69.120.489 |
| 7/11/2025 | 26,30 | 26,49 | +1,34% | 26,19 | 26,70 | 26,37 | 26,49 | 26,61 | 1.849 | 67.871.063 |
| 6/11/2025 | 26,16 | 26,14 | +0,35% | 26,01 | 26,34 | 26,22 | 26,14 | 26,28 | 1.787 | 68.934.895 |
| 5/11/2025 | 26,00 | 26,05 | +0,04% | 25,94 | 26,36 | 26,12 | 26,05 | 26,18 | 2.144 | 66.362.901 |
| 4/11/2025 | 25,63 | 26,04 | +1,13% | 25,54 | 26,05 | 25,84 | 26,00 | 26,04 | 2.152 | 75.597.561 |
| 3/11/2025 | 25,11 | 25,75 | +3,21% | 25,08 | 25,75 | 25,33 | 25,65 | 25,75 | 2.623 | 93.589.069 |
| 31/10/2025 | 25,27 | 24,95 | -1,77% | 24,80 | 25,52 | 25,07 | 24,95 | 25,04 | 2.063 | 71.857.183 |
| 30/10/2025 | 24,95 | 25,40 | +1,60% | 24,88 | 25,47 | 25,22 | 25,37 | 25,40 | 2.268 | 86.796.702 |
| 29/10/2025 | 25,00 | 25,00 | +0,44% | 24,82 | 25,19 | 25,01 | 24,99 | 25,00 | 1.629 | 61.002.236 |
| 28/10/2025 | 24,83 | 24,89 | +0,32% | 24,78 | 25,05 | 24,96 | 24,89 | 24,96 | 1.891 | 58.189.307 |
| 27/10/2025 | 24,61 | 24,81 | +0,85% | 24,52 | 24,81 | 24,67 | 24,79 | 24,81 | 1.830 | 56.634.908 |
| 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 |