ISA Energía Brasil S.A. (BVMF:ISAE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
30.55
-0.40 (-1.29%)
Last updated: Sep 23, 2025, 2:09 PM GMT-3

ISA Energía Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202530.6930.9830.5230.9530.951.48%3,100
Sep 19, 202530.7431.3030.2430.5030.50-1.26%4,000
Sep 18, 202530.7030.8930.4830.8930.890.13%2,100
Sep 17, 202530.9130.9130.5130.8530.85-0.19%1,700
Sep 16, 202530.5730.9530.4530.9130.91-0.06%2,000
Sep 15, 202530.9830.9830.1330.9330.930.39%1,400
Sep 12, 202530.0630.9530.0630.8130.810.69%3,000
Sep 11, 202530.5130.9730.5030.6030.60-0.94%2,500
Sep 10, 202530.6631.3530.5930.8930.89-0.35%2,800
Sep 9, 202530.9331.0030.9331.0031.000.26%1,000
Sep 8, 202531.1531.2430.9230.9230.92-0.87%1,700
Sep 5, 202530.9531.1930.6231.1931.191.60%1,100
Sep 4, 202530.7830.9030.2730.7030.70-0.94%1,400
Sep 3, 202530.9831.3230.4930.9930.991.97%1,500
Sep 2, 202531.0331.0330.3930.3930.390.07%1,100
Sep 1, 202530.7831.4830.1330.3730.37-0.46%3,600
Aug 29, 202531.1431.1430.5130.5130.51-1.23%1,100
Aug 28, 202530.4731.5030.4730.8930.89-0.03%10,200
Aug 27, 202531.3031.3030.9030.9030.90-1.84%1,100
Aug 26, 202531.1031.4830.3631.4831.483.21%1,400
Aug 25, 202530.7031.0430.4030.5030.501.30%600
Aug 22, 202529.8030.6929.7730.1130.11-0.56%1,900
Aug 21, 202530.2830.4229.7930.2830.28-1,000
Aug 20, 202530.3030.7929.7130.2830.280.46%1,800
Aug 19, 202530.4330.4329.7230.1430.14-1.60%3,600
Aug 18, 202530.5830.6330.0930.6330.630.16%800
Aug 15, 202530.5230.5830.0730.5830.580.16%1,600
Aug 14, 202530.0030.6030.0030.5330.531.77%1,200
Aug 13, 202530.2030.3630.0030.0030.00-0.66%600
Aug 12, 202530.4230.6030.0930.2030.200.53%2,100
Aug 11, 202530.9931.0030.0030.0430.04-2.69%7,900
Aug 8, 202530.1830.8730.1530.8730.870.46%2,800
Aug 7, 202530.1730.9430.1730.7330.730.29%700
Aug 6, 202530.1130.6930.1130.6430.640.39%500
Aug 5, 202530.1030.5230.0130.5230.520.69%2,300
Aug 4, 202530.3630.9030.3130.3130.31-0.62%2,000
Aug 1, 202530.3531.3430.3530.5030.50-0.13%2,400
Jul 31, 202530.7531.1430.2430.5430.54-1.86%2,100
Jul 30, 202530.1431.2130.1431.1231.122.23%1,200
Jul 29, 202530.1330.7430.1330.4430.441.13%1,100
Jul 28, 202530.2530.2530.1030.1030.10-0.53%2,000
Jul 25, 202530.7430.7430.2530.2630.26-1.56%1,200
Jul 24, 202530.8330.8330.7330.7430.74-0.52%700
Jul 23, 202530.9330.9430.6830.9030.90-0.10%1,000
Jul 22, 202531.0531.0530.2330.9330.930.59%2,800
Jul 21, 202530.9730.9730.4130.7530.75-1.54%3,100
Jul 18, 202531.4231.4531.2031.2331.23-0.95%1,500
Jul 17, 202531.9831.9831.2031.5331.53-1.41%700
Jul 16, 202531.6331.9831.6331.9831.98-2,300
Jul 15, 202530.8731.9830.7631.9831.983.26%1,400