ISA Energía Brasil S.A. (BVMF:ISAE3)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 30.69 | 30.98 | 30.52 | 30.95 | 30.95 | 1.48% | 3,100 |
| Sep 19, 2025 | 30.74 | 31.30 | 30.24 | 30.50 | 30.50 | -1.26% | 4,000 |
| Sep 18, 2025 | 30.70 | 30.89 | 30.48 | 30.89 | 30.89 | 0.13% | 2,100 |
| Sep 17, 2025 | 30.91 | 30.91 | 30.51 | 30.85 | 30.85 | -0.19% | 1,700 |
| Sep 16, 2025 | 30.57 | 30.95 | 30.45 | 30.91 | 30.91 | -0.06% | 2,000 |
| Sep 15, 2025 | 30.98 | 30.98 | 30.13 | 30.93 | 30.93 | 0.39% | 1,400 |
| Sep 12, 2025 | 30.06 | 30.95 | 30.06 | 30.81 | 30.81 | 0.69% | 3,000 |
| Sep 11, 2025 | 30.51 | 30.97 | 30.50 | 30.60 | 30.60 | -0.94% | 2,500 |
| Sep 10, 2025 | 30.66 | 31.35 | 30.59 | 30.89 | 30.89 | -0.35% | 2,800 |
| Sep 9, 2025 | 30.93 | 31.00 | 30.93 | 31.00 | 31.00 | 0.26% | 1,000 |
| Sep 8, 2025 | 31.15 | 31.24 | 30.92 | 30.92 | 30.92 | -0.87% | 1,700 |
| Sep 5, 2025 | 30.95 | 31.19 | 30.62 | 31.19 | 31.19 | 1.60% | 1,100 |
| Sep 4, 2025 | 30.78 | 30.90 | 30.27 | 30.70 | 30.70 | -0.94% | 1,400 |
| Sep 3, 2025 | 30.98 | 31.32 | 30.49 | 30.99 | 30.99 | 1.97% | 1,500 |
| Sep 2, 2025 | 31.03 | 31.03 | 30.39 | 30.39 | 30.39 | 0.07% | 1,100 |
| Sep 1, 2025 | 30.78 | 31.48 | 30.13 | 30.37 | 30.37 | -0.46% | 3,600 |
| Aug 29, 2025 | 31.14 | 31.14 | 30.51 | 30.51 | 30.51 | -1.23% | 1,100 |
| Aug 28, 2025 | 30.47 | 31.50 | 30.47 | 30.89 | 30.89 | -0.03% | 10,200 |
| Aug 27, 2025 | 31.30 | 31.30 | 30.90 | 30.90 | 30.90 | -1.84% | 1,100 |
| Aug 26, 2025 | 31.10 | 31.48 | 30.36 | 31.48 | 31.48 | 3.21% | 1,400 |
| Aug 25, 2025 | 30.70 | 31.04 | 30.40 | 30.50 | 30.50 | 1.30% | 600 |
| Aug 22, 2025 | 29.80 | 30.69 | 29.77 | 30.11 | 30.11 | -0.56% | 1,900 |
| Aug 21, 2025 | 30.28 | 30.42 | 29.79 | 30.28 | 30.28 | - | 1,000 |
| Aug 20, 2025 | 30.30 | 30.79 | 29.71 | 30.28 | 30.28 | 0.46% | 1,800 |
| Aug 19, 2025 | 30.43 | 30.43 | 29.72 | 30.14 | 30.14 | -1.60% | 3,600 |
| Aug 18, 2025 | 30.58 | 30.63 | 30.09 | 30.63 | 30.63 | 0.16% | 800 |
| Aug 15, 2025 | 30.52 | 30.58 | 30.07 | 30.58 | 30.58 | 0.16% | 1,600 |
| Aug 14, 2025 | 30.00 | 30.60 | 30.00 | 30.53 | 30.53 | 1.77% | 1,200 |
| Aug 13, 2025 | 30.20 | 30.36 | 30.00 | 30.00 | 30.00 | -0.66% | 600 |
| Aug 12, 2025 | 30.42 | 30.60 | 30.09 | 30.20 | 30.20 | 0.53% | 2,100 |
| Aug 11, 2025 | 30.99 | 31.00 | 30.00 | 30.04 | 30.04 | -2.69% | 7,900 |
| Aug 8, 2025 | 30.18 | 30.87 | 30.15 | 30.87 | 30.87 | 0.46% | 2,800 |
| Aug 7, 2025 | 30.17 | 30.94 | 30.17 | 30.73 | 30.73 | 0.29% | 700 |
| Aug 6, 2025 | 30.11 | 30.69 | 30.11 | 30.64 | 30.64 | 0.39% | 500 |
| Aug 5, 2025 | 30.10 | 30.52 | 30.01 | 30.52 | 30.52 | 0.69% | 2,300 |
| Aug 4, 2025 | 30.36 | 30.90 | 30.31 | 30.31 | 30.31 | -0.62% | 2,000 |
| Aug 1, 2025 | 30.35 | 31.34 | 30.35 | 30.50 | 30.50 | -0.13% | 2,400 |
| Jul 31, 2025 | 30.75 | 31.14 | 30.24 | 30.54 | 30.54 | -1.86% | 2,100 |
| Jul 30, 2025 | 30.14 | 31.21 | 30.14 | 31.12 | 31.12 | 2.23% | 1,200 |
| Jul 29, 2025 | 30.13 | 30.74 | 30.13 | 30.44 | 30.44 | 1.13% | 1,100 |
| Jul 28, 2025 | 30.25 | 30.25 | 30.10 | 30.10 | 30.10 | -0.53% | 2,000 |
| Jul 25, 2025 | 30.74 | 30.74 | 30.25 | 30.26 | 30.26 | -1.56% | 1,200 |
| Jul 24, 2025 | 30.83 | 30.83 | 30.73 | 30.74 | 30.74 | -0.52% | 700 |
| Jul 23, 2025 | 30.93 | 30.94 | 30.68 | 30.90 | 30.90 | -0.10% | 1,000 |
| Jul 22, 2025 | 31.05 | 31.05 | 30.23 | 30.93 | 30.93 | 0.59% | 2,800 |
| Jul 21, 2025 | 30.97 | 30.97 | 30.41 | 30.75 | 30.75 | -1.54% | 3,100 |
| Jul 18, 2025 | 31.42 | 31.45 | 31.20 | 31.23 | 31.23 | -0.95% | 1,500 |
| Jul 17, 2025 | 31.98 | 31.98 | 31.20 | 31.53 | 31.53 | -1.41% | 700 |
| Jul 16, 2025 | 31.63 | 31.98 | 31.63 | 31.98 | 31.98 | - | 2,300 |
| Jul 15, 2025 | 30.87 | 31.98 | 30.76 | 31.98 | 31.98 | 3.26% | 1,400 |