BVMF:ISAE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	33.70	33.79	33.64	33.77	33.77	0.60%	2,100
Jun 3, 2026	33.77	33.78	33.55	33.57	33.57	-0.68%	1,700
Jun 2, 2026	33.60	34.10	33.55	33.80	33.80	0.60%	1,600
Jun 1, 2026	33.91	34.40	33.56	33.60	33.60	-0.88%	3,500
May 29, 2026	34.93	34.93	33.80	33.90	33.90	-0.88%	2,100
May 28, 2026	33.66	34.63	33.66	34.20	34.20	1.88%	1,000
May 27, 2026	33.56	34.00	33.56	33.57	33.57	0.03%	900
May 26, 2026	34.65	34.65	33.54	33.56	33.56	-0.27%	1,200
May 25, 2026	34.12	34.16	33.60	33.65	33.65	-1.03%	2,600
May 22, 2026	34.16	34.16	34.00	34.00	34.00	-0.50%	900
May 21, 2026	33.55	34.99	33.50	34.17	34.17	2.00%	6,300
May 20, 2026	34.00	35.00	33.32	33.50	33.50	-1.47%	2,900
May 19, 2026	33.76	34.00	32.81	34.00	34.00	0.71%	2,700
May 18, 2026	33.83	33.85	33.00	33.76	33.76	-0.15%	1,100
May 15, 2026	33.50	33.86	33.43	33.81	33.81	-0.47%	1,300
May 14, 2026	33.10	33.97	33.10	33.97	33.97	3.50%	1,000
May 13, 2026	33.32	33.46	32.80	32.82	32.82	-1.50%	900
May 12, 2026	34.10	34.10	33.32	33.32	33.32	-2.43%	1,000
May 11, 2026	34.58	34.93	33.51	34.15	34.15	-1.19%	3,100
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	0.47%	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	2.14%	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