BVMF:ISAE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	35.34	35.34	35.00	35.00	35.00	-0.77%	1,300
Nov 6, 2026	35.05	35.27	35.05	35.27	35.27	1.55%	400
Nov 5, 2026	33.58	35.46	33.58	34.73	34.73	0.38%	1,500
Nov 4, 2026	33.89	34.90	33.43	34.60	34.60	3.53%	2,900
Nov 3, 2026	34.35	34.35	33.04	33.42	33.42	-2.82%	3,400
Oct 30, 2026	35.82	37.99	34.00	34.39	34.39	-3.04%	4,100
Oct 29, 2026	35.25	35.49	34.24	35.47	35.47	1.78%	800
Oct 28, 2026	37.00	37.00	34.03	34.85	34.85	-5.81%	2,500
Oct 27, 2026	37.05	37.05	35.65	37.00	37.00	1.76%	4,400
Oct 26, 2026	31.36	37.19	31.36	36.36	36.36	-2.26%	4,200
Oct 23, 2026	35.80	37.65	35.80	37.20	37.20	4.52%	4,600
Oct 22, 2026	35.87	35.88	35.59	35.59	35.59	0.91%	1,600
Oct 21, 2026	35.27	35.27	35.27	35.27	35.27	-	200
Oct 20, 2026	34.10	35.39	34.10	35.27	35.27	3.40%	1,000
Oct 19, 2026	34.98	34.98	34.11	34.11	34.11	-0.52%	400
Oct 16, 2026	35.39	36.16	34.29	34.29	34.29	-0.09%	2,500
Oct 15, 2026	34.24	34.32	34.24	34.32	34.32	-2.28%	1,400
Oct 14, 2026	35.12	35.12	35.10	35.12	35.12	-	700
Oct 13, 2026	37.04	37.04	35.01	35.12	35.12	-2.44%	800
Oct 9, 2026	34.40	37.00	34.21	36.00	36.00	3.02%	2,200
Oct 8, 2026	35.89	35.90	33.50	35.10	34.94	-0.40%	4,100
Oct 7, 2026	35.88	36.00	35.24	35.24	35.08	-1.78%	2,500
Oct 6, 2026	36.99	37.00	35.55	35.88	35.72	-0.31%	2,500
Oct 5, 2026	35.44	36.01	32.57	35.99	35.83	7.46%	8,700
Oct 2, 2026	33.02	34.00	33.02	33.49	33.34	1.42%	2,100
Oct 1, 2026	34.49	34.49	33.00	33.02	32.87	-3.11%	2,000
Sep 30, 2026	34.30	34.30	34.08	34.08	33.93	4.32%	600
Sep 29, 2026	32.53	32.67	32.05	32.67	32.52	-1.15%	2,000
Sep 28, 2026	32.51	33.05	32.50	33.05	32.90	-1.11%	1,400
Sep 25, 2026	33.31	34.09	33.01	33.42	33.27	-1.71%	1,400
Sep 24, 2026	32.95	34.00	32.95	34.00	33.85	3.34%	800
Sep 23, 2026	33.25	33.25	32.90	32.90	32.75	-1.02%	400
Sep 22, 2026	34.46	34.46	33.22	33.24	33.09	-3.82%	4,000
Sep 21, 2026	34.71	34.89	34.51	34.56	34.41	-2.29%	1,300
Sep 18, 2026	35.37	35.37	35.37	35.37	35.21	0.03%	300
Sep 17, 2026	35.46	36.72	33.99	35.36	35.20	-1.91%	1,700
Sep 16, 2026	32.75	36.89	32.74	36.05	35.89	8.42%	24,600
Sep 15, 2026	33.23	33.99	32.99	33.25	33.10	1.06%	1,600
Sep 14, 2026	32.31	32.96	32.02	32.90	32.75	1.83%	1,900
Sep 11, 2026	33.05	33.05	32.31	32.31	32.17	-4.01%	1,100
Sep 10, 2026	33.00	33.97	33.00	33.66	33.51	1.51%	2,400
Sep 9, 2026	32.88	33.23	32.76	33.16	33.01	0.76%	1,400
Sep 8, 2026	32.62	33.45	32.50	32.91	32.76	0.95%	1,200
Sep 4, 2026	33.05	33.97	32.60	32.60	32.46	-1.36%	1,900
Sep 3, 2026	33.97	33.97	32.25	33.05	32.90	-2.59%	2,300
Sep 2, 2026	33.65	33.93	33.03	33.93	33.78	-0.18%	1,600
Sep 1, 2026	32.71	34.00	32.71	33.99	33.84	2.07%	6,600
Aug 31, 2026	31.57	34.00	31.57	33.30	33.15	4.03%	6,100
Aug 28, 2026	31.56	32.08	31.38	32.01	31.87	-0.22%	4,600
Aug 27, 2026	31.66	32.08	31.66	32.08	31.94	3.05%	500