B3 · BRL
Datos históricos de ISA Energía Brasil S.A.
ISA Energía Brasil S.A. · ISAE4.SA
BRL 29.32
▼ -0.66 (-2.20%)
Última operación · 9/10/2026, 20:05:53 UTC
- Variación en el periodo
- +22.73%
- Máximo
- US$32.19
- 13 de abril de 2026
- Mínimo
- US$23.73
- 10 de octubre de 2025
- Volumen medio diario
- 2.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.81 | 30.07 | 29.18 | 29.32 | −2.20% | 5.53 M |
| 8 oct 2026 | 29.33 | 30.03 | 29.16 | 29.98 | +2.29% | 11.61 M |
| 7 oct 2026 | 29.56 | 29.75 | 29.23 | 29.31 | −0.44% | 3.49 M |
| 6 oct 2026 | 29.38 | 29.86 | 29.11 | 29.44 | +0.48% | 3.5 M |
| 5 oct 2026 | 29.32 | 30.45 | 29.00 | 29.30 | +3.94% | 9.41 M |
| 2 oct 2026 | 28.14 | 28.39 | 27.55 | 28.19 | +1.84% | 7.39 M |
| 1 oct 2026 | 27.87 | 28.06 | 27.41 | 27.68 | +0.33% | 2.91 M |
| 30 sep 2026 | 27.32 | 27.72 | 26.88 | 27.59 | +3.29% | 35.32 M |
| 29 sep 2026 | 26.81 | 26.85 | 26.51 | 26.71 | −0.30% | 2.39 M |
| 28 sep 2026 | 26.80 | 26.94 | 26.58 | 26.79 | −0.45% | 1.41 M |
| 25 sep 2026 | 26.90 | 27.06 | 26.81 | 26.91 | −0.26% | 957,900 |
| 24 sep 2026 | 27.09 | 27.26 | 26.91 | 26.98 | −0.37% | 2.06 M |
| 23 sep 2026 | 27.21 | 27.44 | 26.96 | 27.08 | −1.17% | 2.1 M |
| 22 sep 2026 | 27.26 | 27.55 | 27.12 | 27.40 | +0.11% | 2.75 M |
| 21 sep 2026 | 27.66 | 27.72 | 27.30 | 27.37 | −0.07% | 1.33 M |
| 18 sep 2026 | 27.10 | 27.39 | 26.97 | 27.39 | +0.40% | 4.54 M |
| 17 sep 2026 | 27.42 | 27.51 | 26.90 | 27.28 | −0.26% | 2.9 M |
| 16 sep 2026 | 27.35 | 27.57 | 27.06 | 27.35 | −0.15% | 4.06 M |
| 15 sep 2026 | 27.30 | 27.54 | 27.15 | 27.39 | +0.40% | 2.58 M |
| 14 sep 2026 | 27.11 | 27.46 | 26.81 | 27.28 | −1.59% | 2.13 M |
| 11 sep 2026 | 28.08 | 28.23 | 27.68 | 27.72 | −1.28% | 1.69 M |
| 10 sep 2026 | 27.55 | 28.14 | 27.39 | 28.08 | +1.41% | 2.68 M |
| 9 sep 2026 | 27.62 | 27.86 | 27.41 | 27.69 | −0.75% | 5.58 M |
| 8 sep 2026 | 28.11 | 28.28 | 27.75 | 27.90 | +0.72% | 3.41 M |
| 4 sep 2026 | 27.67 | 27.90 | 27.35 | 27.70 | +0.22% | 2.64 M |
| 3 sep 2026 | 27.85 | 28.25 | 27.64 | 27.64 | 0.00% | 4.26 M |
| 2 sep 2026 | 27.03 | 27.67 | 26.99 | 27.64 | +2.52% | 5.02 M |
| 1 sep 2026 | 26.90 | 27.15 | 26.61 | 26.96 | +1.24% | 2.36 M |
| 31 ago 2026 | 26.93 | 27.29 | 26.63 | 26.63 | −0.26% | 12.49 M |
| 28 ago 2026 | 26.76 | 26.80 | 26.32 | 26.70 | +0.19% | 2.06 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.