Skip to main content
logo
ISA Energía Brasil S.A. (BVMF:ISAE4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
22.91
-0.13 (-0.56%)
At close: Sep 2, 2025

ISA Energía Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202522.8823.0222.8822.9122.91-0.56%1,249,400
Sep 1, 202523.2023.2422.9223.0423.04-0.73%1,781,100
Aug 29, 202523.1123.2723.0923.2123.210.22%2,521,200
Aug 28, 202522.8523.1822.8123.1623.162.03%2,263,100
Aug 27, 202522.6922.8422.5822.7022.700.53%1,888,800
Aug 26, 202522.4722.6922.4322.5822.580.58%1,493,000
Aug 25, 202522.4022.5822.2922.4522.450.22%1,171,200
Aug 22, 202522.1222.4521.9022.4022.401.82%1,922,300
Aug 21, 202521.9122.1821.8622.0022.00-0.14%1,730,500
Aug 20, 202521.8822.0721.8822.0322.030.69%2,211,100
Aug 19, 202522.0522.0821.8321.8821.88-1.17%1,877,200
Aug 18, 202522.1522.3622.1322.1422.140.05%2,048,100
Aug 15, 202522.0322.2521.9722.1322.130.50%1,749,700
Aug 14, 202521.7022.3121.7022.0222.021.06%2,185,800
Aug 13, 202522.0622.1021.7421.7921.79-1.49%2,257,900
Aug 12, 202521.7522.1521.7522.1222.121.75%1,760,100
Aug 11, 202521.8222.1421.7221.7421.74-0.37%1,542,900
Aug 8, 202521.6922.0421.5821.8221.820.83%1,795,100
Aug 7, 202521.5021.9321.5021.6421.640.46%2,358,100
Aug 6, 202521.4121.5721.3121.5421.541.27%2,907,800
Aug 5, 202521.2021.4421.1021.2721.270.47%1,894,300
Aug 4, 202521.7421.8020.9921.1721.17-1.99%2,853,100
Aug 1, 202521.8621.9021.6021.6021.60-0.32%2,369,800
Jul 31, 202522.2122.2121.5921.6721.67-3.69%4,905,500
Jul 30, 202522.2422.8022.2422.5022.501.12%1,414,100
Jul 29, 202522.2022.3922.1622.2522.250.27%839,400
Jul 28, 202522.3922.4422.1222.1922.19-0.80%3,349,800
Jul 25, 202522.3922.4922.2722.3722.37-0.13%885,100
Jul 24, 202522.4322.5422.2522.4022.40-0.18%1,149,300
Jul 23, 202522.2022.5322.2022.4422.441.13%978,400
Jul 22, 202522.5022.6222.1522.1922.19-1.73%1,562,600
Jul 21, 202522.4522.6322.3622.5822.580.62%1,261,700
Jul 18, 202522.5022.6222.3222.4422.44-0.40%1,965,100
Jul 17, 202522.8022.8322.3622.5322.53-1.18%2,084,500
Jul 16, 202522.7722.8122.5822.8022.800.48%919,300
Jul 15, 202522.7522.9322.5522.6922.69-0.22%1,117,800
Jul 14, 202522.7622.9122.6722.7422.74-0.26%841,600
Jul 11, 202522.7822.8922.6522.8022.80-0.09%1,091,100
Jul 10, 202522.6522.9622.6422.8222.82-0.09%1,092,000
Jul 9, 202523.1023.1122.7322.8422.84-1.04%1,547,100
Jul 8, 202523.1123.1322.8723.0823.08-0.17%1,552,600
Jul 7, 202523.2823.4023.0023.1223.12-0.82%1,073,800
Jul 4, 202523.2023.4223.1323.3123.310.34%857,200
Jul 3, 202522.9523.3522.8323.2323.231.40%1,259,400
Jul 2, 202523.1023.1022.7122.9122.91-0.82%2,009,500
Jul 1, 202523.1823.2822.9923.1023.10-0.35%1,538,500
Jun 30, 202522.7923.2922.7823.1823.181.71%1,066,700
Jun 27, 202522.8622.9722.7622.7922.79-0.70%1,282,400
Jun 26, 202522.9523.0522.8822.9522.950.22%782,900
Jun 25, 202523.1123.1222.8622.9022.90-0.95%1,013,700