Isa Energia Brasil S.A. (ISAE4)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 4.03470715835 | 23.05 | 24.1 | 23.01 | 2367100 | 23.6672994 | PR |
| 4 | 1.14 | 4.99124343257 | 22.84 | 24.1 | 22.52 | 3155965 | 23.17762909 | PR |
| 12 | -0.22 | -0.909090909091 | 24.2 | 25.4 | 22.52 | 3341136 | 23.63114153 | PR |
| 26 | -0.22 | -0.909090909091 | 24.2 | 25.4 | 22.52 | 3341136 | 23.63114153 | PR |
| 52 | -0.22 | -0.909090909091 | 24.2 | 25.4 | 22.52 | 3341136 | 23.63114153 | PR |
| 156 | -0.22 | -0.909090909091 | 24.2 | 25.4 | 22.52 | 3341136 | 23.63114153 | PR |
| 260 | -0.22 | -0.909090909091 | 24.2 | 25.4 | 22.52 | 3341136 | 23.63114153 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 23.98 | 0.18 | 0.76 | 23.74 | 24 | 23.66 | 2981400 |
| 1738358940 | 23.8 | -0.17 | -0.71 | 24 | 24.1 | 23.76 | 2025700 |
| 1738272540 | 23.97 | 0.56 | 2.39 | 23.5 | 24.04 | 23.5 | 1986000 |
| 1738186200 | 23.41 | -0.18 | -0.76 | 23.65 | 23.68 | 23.41 | 1212200 |
| 1738099740 | 23.59 | 0.01 | 0.04 | 23.58 | 23.68 | 23.47 | 1911200 |
| 1738013340 | 23.58 | 0.64 | 2.79 | 23.05 | 23.58 | 23.01 | 4700400 |
| 1737754200 | 22.94 | -0.17 | -0.74 | 23.15 | 23.25 | 22.94 | 2877600 |
| 1737667740 | 23.11 | 0.08 | 0.35 | 23.08 | 23.36 | 23.08 | 2471300 |
| 1737581400 | 23.03 | -0.04 | -0.17 | 23.07 | 23.25 | 23.03 | 2016000 |
| 1737495000 | 23.07 | -0.17 | -0.73 | 23.21 | 23.28 | 23.04 | 1998500 |
| 1737408600 | 23.24 | 0.29 | 1.26 | 22.96 | 23.24 | 22.95 | 1242300 |
| 1737149400 | 22.95 | 0.3 | 1.32 | 22.8 | 23.14 | 22.72 | 3100600 |
| 1737062940 | 22.65 | -0.3 | -1.31 | 22.95 | 22.99 | 22.64 | 2870500 |
| 1736976540 | 22.95 | 0.43 | 1.91 | 22.62 | 22.99 | 22.6 | 2557400 |
| 1736890140 | 22.52 | -0.16 | -0.71 | 22.7 | 22.81 | 22.52 | 2441700 |
| 1736803740 | 22.68 | 0.07 | 0.31 | 22.64 | 22.85 | 22.64 | 1940800 |
| 1736544540 | 22.61 | -0.85 | -3.62 | 22.81 | 23.27 | 22.59 | 3675500 |
| 1736458140 | 23.46 | 0.2 | 0.86 | 23.4 | 23.65 | 23.28 | 5528400 |
| 1736371740 | 23.26 | -0.12 | -0.51 | 23.22 | 23.45 | 23.19 | 10294200 |
| 1736285400 | 23.38 | 0.28 | 1.21 | 23.29 | 23.46 | 23.18 | 4228300 |
| 1736198940 | 23.1 | 0.55 | 2.44 | 22.84 | 23.32 | 22.79 | 4040700 |
| 1735939740 | 22.55 | -0.35 | -1.53 | 22.9 | 23 | 22.55 | 5518100 |
| 1735853400 | 22.9 | -0.11 | -0.48 | 23.21 | 23.21 | 22.8 | 7094000 |
| 1735594200 | 23.01 | -0.04 | -0.17 | 23.29 | 23.35 | 22.95 | 3640900 |
| 1735334940 | 23.05 | -0.1 | -0.43 | 23.3 | 23.37 | 23.04 | 2966600 |
| 1735248540 | 23.15 | 0.02 | 0.09 | 23.15 | 23.33 | 23.07 | 2948200 |
| 1734989340 | 23.13 | -0.54 | -2.28 | 23.65 | 23.72 | 23.13 | 2811700 |
| 1734730200 | 23.67 | 0.37 | 1.59 | 23.38 | 23.97 | 23.34 | 5014800 |
| 1734643800 | 23.3 | -0.34 | -1.44 | 23.8 | 23.85 | 23.23 | 3753900 |
| 1734557400 | 23.64 | -0.67 | -2.76 | 24.31 | 24.38 | 23.55 | 3404700 |
| 1734470940 | 24.31 | 0.11 | 0.45 | 24.28 | 24.66 | 24.2 | 3034200 |
| 1734384540 | 24.2 | 0.01 | 0.04 | 24.2 | 24.4 | 24.06 | 5403500 |
| 1734125340 | 24.19 | -0.57 | -2.30 | 24.94 | 24.98 | 24.14 | 8682200 |
| 1734039000 | 24.76 | -0.42 | -1.67 | 25.02 | 25.15 | 24.5 | 3981300 |
| 1733952540 | 25.18 | 0.22 | 0.88 | 24.96 | 25.4 | 24.65 | 3440900 |
| 1733866140 | 24.96 | 0.1 | 0.40 | 24.85 | 25.1 | 24.73 | 2751500 |
| 1733779740 | 24.86 | 0.33 | 1.35 | 24.55 | 24.86 | 24.41 | 2859600 |
| 1733520600 | 24.53 | -0.07 | -0.28 | 24.55 | 24.95 | 24.5 | 4098600 |
| 1733434200 | 24.6 | 0.33 | 1.36 | 24.29 | 24.66 | 24.29 | 2646600 |
| 1733347800 | 24.27 | 0.31 | 1.29 | 23.96 | 24.32 | 23.92 | 2608500 |
| 1733261340 | 23.96 | 0.01 | 0.04 | 23.99 | 24.16 | 23.92 | 2427200 |
| 1733174940 | 23.95 | -0.21 | -0.87 | 24.14 | 24.22 | 23.88 | 2546000 |
| 1732915740 | 24.16 | 0.39 | 1.64 | 23.94 | 24.17 | 23.39 | 3872400 |
| 1732829400 | 23.77 | -0.4 | -1.65 | 24.17 | 24.26 | 23.71 | 4147100 |
| 1732743000 | 24.17 | -0.6 | -2.42 | 24.76 | 24.86 | 24.1 | 4193400 |
| 1732656600 | 24.77 | 0.45 | 1.85 | 24.65 | 24.77 | 24.45 | 1350600 |
| 1732570140 | 24.32 | -0.05 | -0.21 | 24.39 | 24.63 | 24.32 | 2027700 |
| 1732310940 | 24.37 | 0.31 | 1.29 | 24.17 | 24.39 | 24.08 | 1465800 |
| 1732224600 | 24.06 | 0.04 | 0.17 | 24.03 | 24.1 | 23.88 | 2767500 |
| 1732051800 | 24.02 | -0.05 | -0.21 | 24.08 | 24.16 | 23.97 | 1444400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
