BVMF:ISAE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	34.52	35.24	34.52	34.56	34.56	0.12%	1,800
May 7, 2026	35.24	35.24	34.20	34.52	34.52	-2.07%	2,000
May 6, 2026	34.67	35.25	34.67	35.25	35.25	1.64%	200
May 5, 2026	34.09	34.70	34.07	34.68	34.68	0.06%	2,500
May 4, 2026	34.78	34.78	34.23	34.66	34.66	-0.40%	3,000
Apr 30, 2026	34.57	34.80	34.02	34.80	34.80	1.72%	1,800
Apr 29, 2026	34.40	34.69	34.21	34.21	34.21	-0.55%	2,400
Apr 28, 2026	34.73	34.73	34.21	34.40	34.40	-0.86%	3,200
Apr 27, 2026	34.79	34.79	34.28	34.70	34.70	0.26%	1,300
Apr 24, 2026	34.81	34.99	34.56	34.61	34.61	0.20%	2,100
Apr 23, 2026	34.75	34.86	34.54	34.54	34.54	0.26%	2,700
Apr 22, 2026	34.41	34.84	34.25	34.45	34.45	0.15%	3,500
Apr 20, 2026	34.29	34.84	34.29	34.40	34.40	0.06%	1,800
Apr 17, 2026	34.36	34.38	34.36	34.38	34.24	0.23%	300
Apr 16, 2026	35.27	35.27	34.26	34.30	34.16	-2.64%	3,800
Apr 15, 2026	34.52	35.23	34.52	35.23	35.09	2.12%	3,400
Apr 14, 2026	35.30	35.30	34.35	34.50	34.36	-1.57%	3,100
Apr 13, 2026	34.93	35.10	34.69	35.05	34.91	1.15%	2,300
Apr 10, 2026	34.86	34.95	34.29	34.65	34.51	-0.60%	1,600
Apr 9, 2026	34.98	34.98	34.30	34.86	34.72	-0.40%	5,400
Apr 8, 2026	35.00	35.00	34.12	35.00	34.86	0.32%	6,200
Apr 7, 2026	34.30	34.89	34.30	34.89	34.75	-	300
Apr 6, 2026	34.79	34.99	34.55	34.89	34.75	1.72%	1,900
Apr 2, 2026	34.38	34.64	34.25	34.30	34.02	-0.23%	1,800
Apr 1, 2026	34.83	34.87	34.34	34.38	34.10	-0.03%	1,200
Mar 31, 2026	34.69	34.69	34.36	34.39	34.11	0.35%	900
Mar 30, 2026	34.25	34.86	34.24	34.27	33.99	0.18%	900
Mar 27, 2026	34.50	34.97	34.21	34.21	33.93	-0.84%	3,000
Mar 26, 2026	34.45	34.89	34.43	34.50	34.22	1.08%	2,000
Mar 25, 2026	34.93	34.93	34.09	34.13	33.85	-2.29%	800
Mar 24, 2026	33.97	34.93	33.90	34.93	34.64	-0.20%	1,800
Mar 23, 2026	32.49	35.00	32.06	35.00	34.71	7.69%	11,500
Mar 20, 2026	32.60	33.09	32.50	32.50	32.23	-0.31%	3,700
Mar 19, 2026	32.67	32.67	32.03	32.60	32.33	-0.03%	1,200
Mar 18, 2026	32.88	32.88	32.60	32.61	32.34	-0.28%	700
Mar 17, 2026	32.50	32.70	32.50	32.70	32.43	-0.18%	1,500
Mar 16, 2026	33.25	33.25	32.02	32.76	32.49	-0.27%	1,200
Mar 13, 2026	32.85	32.90	32.26	32.85	32.58	0.46%	2,700
Mar 12, 2026	32.33	32.81	31.95	32.70	32.29	1.46%	2,100
Mar 11, 2026	32.01	32.97	32.01	32.23	31.83	0.72%	500
Mar 10, 2026	31.99	32.30	31.99	32.00	31.60	-	2,000
Mar 9, 2026	32.17	32.17	31.90	32.00	31.60	-1.54%	5,500
Mar 6, 2026	32.60	32.61	32.41	32.50	32.09	-0.31%	1,800
Mar 5, 2026	33.29	33.29	32.60	32.60	32.19	-1.54%	2,800
Mar 4, 2026	34.06	34.06	32.20	33.11	32.70	-0.09%	6,500
Mar 3, 2026	34.10	34.10	33.00	33.14	32.73	-3.63%	1,900
Mar 2, 2026	34.55	34.55	33.61	34.39	33.96	0.29%	3,800
Feb 27, 2026	34.89	34.89	34.00	34.29	33.86	-2.31%	5,400
Feb 26, 2026	35.17	35.17	34.48	35.10	34.45	-0.31%	4,700
Feb 25, 2026	35.27	35.27	34.85	35.21	34.56	-0.17%	9,500