Isa Energia Brasil S.A. (ISAE4T)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738359000 | 24.01 | 0 | 0.00 | 24.01 | 24.01 | 24.01 | 0 |
| 1738272600 | 24.01 | 0 | 0.00 | 24.01 | 24.01 | 24.01 | 0 |
| 1738186200 | 24.01 | 0.28 | 1.18 | 24 | 24.01 | 24 | 100 |
| 1738099740 | 23.73 | 0 | 0.00 | 23.73 | 23.73 | 23.73 | 0 |
| 1738013340 | 23.73 | 0 | 0.00 | 23.73 | 23.73 | 23.73 | 0 |
| 1737754140 | 23.73 | 0 | 0.00 | 23.73 | 23.73 | 23.73 | 0 |
| 1737667740 | 23.73 | -2.07 | -8.02 | 23.44 | 25.08 | 23.44 | 72600 |
| 1737581400 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1737495000 | 25.8 | 2.53 | 10.87 | 25.79 | 25.8 | 25.79 | 11000 |
| 1737408600 | 23.27 | 0.29 | 1.26 | 23.26 | 23.27 | 23.26 | 16500 |
| 1737149340 | 22.98 | 0 | 0.00 | 22.98 | 22.98 | 22.98 | 0 |
| 1737062940 | 22.98 | -0.41 | -1.75 | 23.19 | 23.21 | 22.97 | 53100 |
| 1736976540 | 23.39 | 0.12 | 0.52 | 22.94 | 23.39 | 22.94 | 39300 |
| 1736890140 | 23.27 | 0 | 0.00 | 23.27 | 23.27 | 23.27 | 0 |
| 1736803740 | 23.27 | 0.18 | 0.78 | 23.26 | 23.27 | 23.26 | 7500 |
| 1736544540 | 23.09 | -0.92 | -3.83 | 24.75 | 24.76 | 23.08 | 14900 |
| 1736458140 | 24.01 | 0.67 | 2.87 | 23.83 | 27.37 | 23.56 | 32400 |
| 1736371740 | 23.34 | -0.61 | -2.55 | 24.07 | 24.08 | 23.33 | 1150 |
| 1736285400 | 23.95 | 0.7 | 3.01 | 27.02 | 27.03 | 23.67 | 5800 |
| 1736198940 | 23.25 | 0.41 | 1.80 | 24.97 | 24.98 | 23.24 | 15400 |
| 1735939740 | 22.84 | -0.25 | -1.08 | 23.69 | 26.41 | 22.83 | 21100 |
| 1735853400 | 23.09 | -0.09 | -0.39 | 23.52 | 24.79 | 23.08 | 58300 |
| 1735594200 | 23.18 | -0.11 | -0.47 | 26.79 | 26.8 | 23.17 | 13700 |
| 1735334940 | 23.29 | -0.06 | -0.26 | 23.47 | 26.89 | 23.28 | 15400 |
| 1735248540 | 23.35 | -0.14 | -0.60 | 23.95 | 23.96 | 23.23 | 130600 |
| 1734989340 | 23.49 | -0.08 | -0.34 | 23.46 | 23.76 | 23.46 | 16600 |
| 1734730200 | 23.57 | -3.72 | -13.63 | 24.17 | 24.18 | 23.56 | 5000 |
| 1734643800 | 27.29 | 3.17 | 13.14 | 24.31 | 27.29 | 23.79 | 9500 |
| 1734557400 | 24.12 | -0.33 | -1.35 | 24.26 | 24.75 | 24.11 | 48100 |
| 1734470940 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1734384540 | 24.45 | 0.01 | 0.04 | 25.27 | 25.28 | 24.27 | 16000 |
| 1734125340 | 24.44 | -0.35 | -1.41 | 25.89 | 28.22 | 24.41 | 36900 |
| 1734039000 | 24.79 | 0.2 | 0.81 | 24.92 | 24.93 | 24.78 | 34000 |
| 1733952540 | 24.59 | 0 | 0.00 | 24.59 | 24.59 | 24.59 | 0 |
| 1733866140 | 24.59 | 0 | 0.00 | 24.59 | 24.59 | 24.59 | 0 |
| 1733779740 | 24.59 | -1.74 | -6.61 | 25.55 | 25.56 | 24.58 | 5000 |
| 1733520600 | 26.33 | 1.58 | 6.38 | 26.32 | 26.33 | 26.32 | 100 |
| 1733434200 | 24.75 | -0.2 | -0.80 | 24.74 | 24.75 | 24.74 | 100 |
| 1733347740 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1733261340 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1733174940 | 24.95 | 1.24 | 5.23 | 24.94 | 24.95 | 24.94 | 300 |
| 1732915740 | 23.71 | -0.37 | -1.54 | 24.23 | 24.29 | 23.7 | 29800 |
| 1732829400 | 24.08 | -0.23 | -0.95 | 24.45 | 24.48 | 24.03 | 43500 |
| 1732743000 | 24.31 | -0.48 | -1.94 | 24.42 | 24.44 | 24.3 | 26200 |
| 1732656600 | 24.79 | -0.04 | -0.16 | 24.91 | 24.92 | 24.78 | 5600 |
| 1732570140 | 24.83 | 0.75 | 3.11 | 24.82 | 24.83 | 24.82 | 100 |
| 1732311000 | 24.08 | 0 | 0.00 | 24.08 | 24.08 | 24.08 | 0 |
| 1732224600 | 24.08 | -0.07 | -0.29 | 24.24 | 25.7 | 24.07 | 26500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
