BVMF:ISAE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	33.23	33.25	33.23	33.25	-	-	1,600
Sep 15, 2026	33.23	33.99	32.99	33.25	33.25	1.06%	1,600
Sep 14, 2026	32.31	32.96	32.02	32.90	32.90	1.83%	1,900
Sep 11, 2026	33.05	33.05	32.31	32.31	32.31	-4.01%	1,100
Sep 10, 2026	33.00	33.97	33.00	33.66	33.66	1.51%	2,400
Sep 9, 2026	32.88	33.23	32.76	33.16	33.16	0.76%	1,400
Sep 8, 2026	32.62	33.45	32.50	32.91	32.91	0.95%	1,200
Sep 4, 2026	33.05	33.97	32.60	32.60	32.60	-1.36%	1,900
Sep 3, 2026	33.97	33.97	32.25	33.05	33.05	-2.59%	2,300
Sep 2, 2026	33.65	33.93	33.03	33.93	33.93	-0.18%	1,600
Sep 1, 2026	32.71	34.00	32.71	33.99	33.99	2.07%	6,600
Aug 31, 2026	31.57	34.00	31.57	33.30	33.30	4.03%	6,100
Aug 28, 2026	31.56	32.08	31.38	32.01	32.01	-0.22%	4,600
Aug 27, 2026	31.66	32.08	31.66	32.08	32.08	3.05%	500
Aug 26, 2026	32.09	32.10	31.13	31.13	31.13	-3.02%	1,900
Aug 25, 2026	29.88	32.10	29.88	32.10	32.10	7.43%	12,500
Aug 24, 2026	28.75	29.88	28.16	29.88	29.88	3.82%	6,100
Aug 21, 2026	29.47	30.45	28.10	28.78	28.78	-4.39%	24,900
Aug 20, 2026	30.70	30.72	30.10	30.10	30.10	0.13%	1,200
Aug 19, 2026	29.43	30.16	29.42	30.06	30.06	-0.66%	1,700
Aug 18, 2026	29.85	30.26	29.03	30.26	30.26	4.34%	1,000
Aug 17, 2026	31.45	31.45	28.30	29.00	29.00	-7.79%	22,800
Aug 14, 2026	31.63	31.66	30.85	31.45	31.45	0.48%	3,800
Aug 13, 2026	30.99	31.68	30.90	31.30	31.30	0.81%	1,600
Aug 12, 2026	31.69	31.69	31.05	31.05	31.05	-1.96%	800
Aug 11, 2026	31.26	31.67	31.19	31.67	31.67	1.31%	300
Aug 10, 2026	31.30	31.70	31.05	31.26	31.26	-0.76%	2,800
Aug 7, 2026	31.69	31.70	31.31	31.50	31.50	0.25%	800
Aug 6, 2026	31.87	31.90	31.03	31.42	31.42	0.06%	1,800
Aug 5, 2026	31.30	31.87	31.01	31.40	31.40	0.32%	1,100
Aug 4, 2026	30.94	31.30	30.62	31.30	31.30	2.29%	1,800
Aug 3, 2026	31.35	31.95	30.55	30.60	30.60	-2.39%	2,800
Jul 31, 2026	31.27	31.51	31.00	31.35	31.35	-0.19%	3,200
Jul 30, 2026	31.66	31.66	31.18	31.41	31.41	-2.97%	1,500
Jul 29, 2026	32.39	32.47	31.04	32.37	32.37	0.68%	2,000
Jul 28, 2026	31.08	32.18	31.08	32.15	32.15	0.50%	2,400
Jul 27, 2026	31.98	31.99	31.32	31.99	31.99	2.96%	700
Jul 24, 2026	31.40	31.81	31.06	31.07	31.07	-3.03%	1,400
Jul 23, 2026	31.43	32.04	31.43	32.04	32.04	0.12%	1,700
Jul 22, 2026	32.03	32.03	32.00	32.00	32.00	1.23%	300
Jul 21, 2026	32.00	32.47	31.61	31.61	31.61	-1.22%	1,700
Jul 20, 2026	32.48	32.48	31.61	32.00	32.00	-0.47%	1,900
Jul 17, 2026	32.50	32.50	31.76	32.15	32.15	1.80%	2,400
Jul 16, 2026	31.28	32.20	31.27	31.58	31.58	-0.38%	900
Jul 15, 2026	31.71	32.37	31.70	31.70	31.70	-0.03%	900
Jul 14, 2026	31.79	32.22	31.71	31.71	31.71	-0.53%	900
Jul 13, 2026	32.00	32.17	31.32	31.88	31.88	-0.41%	1,600
Jul 10, 2026	32.50	32.79	32.00	32.01	32.01	-0.59%	1,800
Jul 9, 2026	32.42	32.89	32.00	32.20	32.20	-0.71%	2,200
Jul 8, 2026	32.00	32.98	32.00	32.43	32.43	0.37%	5,300