Skip to main content
logo
ISA Energía Brasil S.A. (BVMF:ISAE4)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.59
+0.88 (3.29%)
Sep 30, 2026, 5:05 PM GMT-3

ISA Energía Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202627.3227.7226.8827.59-3.29%35,308,900
Sep 29, 202626.8126.8526.5126.7126.71-0.30%2,391,600
Sep 28, 202626.8026.9426.5826.7926.79-0.45%1,407,400
Sep 25, 202626.9027.0626.8126.9126.91-0.26%957,900
Sep 24, 202627.0927.2626.9126.9826.98-0.37%2,059,100
Sep 23, 202627.2127.4426.9627.0827.08-1.17%2,097,300
Sep 22, 202627.2627.5527.1227.4027.400.11%2,741,600
Sep 21, 202627.6627.7227.3027.3727.37-0.07%1,324,900
Sep 18, 202627.1027.3926.9727.3927.390.40%4,536,200
Sep 17, 202627.4227.5126.9027.2827.28-0.26%2,901,700
Sep 16, 202627.3527.5727.0627.3527.35-0.15%4,064,500
Sep 15, 202627.3027.5427.1527.3927.390.40%2,576,000
Sep 14, 202627.1127.4626.8127.2827.28-1.59%2,129,000
Sep 11, 202628.0828.2327.6827.7227.72-1.28%1,690,200
Sep 10, 202627.5528.1427.3928.0828.081.41%2,627,300
Sep 9, 202627.6227.8627.4127.6927.69-0.75%5,569,500
Sep 8, 202628.1128.2827.7527.9027.900.72%3,403,300
Sep 4, 202627.6727.9027.3527.7027.700.22%2,634,600
Sep 3, 202627.8528.2527.6427.6427.64-4,258,800
Sep 2, 202627.0327.6726.9927.6427.642.52%5,017,000
Sep 1, 202626.9027.1526.6126.9626.961.24%2,356,200
Aug 31, 202626.9327.2926.6326.6326.63-0.26%12,483,000
Aug 28, 202626.7626.8026.3226.7026.700.19%2,060,100
Aug 27, 202626.6026.9026.6026.6526.65-0.37%1,595,100
Aug 26, 202626.4826.9526.4026.7526.751.10%2,337,900
Aug 25, 202626.0826.6426.0726.4626.461.46%2,160,000
Aug 24, 202625.9526.3925.7326.0826.080.23%2,034,700
Aug 21, 202625.6026.3125.6026.0226.022.04%1,850,000
Aug 20, 202625.4025.9725.2525.5025.50-0.12%3,662,600
Aug 19, 202625.7025.8025.4325.5325.530.79%2,098,100
Aug 18, 202625.5925.8525.3325.3325.33-1.05%2,733,300
Aug 17, 202625.4925.7825.4325.6025.600.20%3,492,000
Aug 14, 202625.7425.9325.1225.5525.55-1.08%4,301,500
Aug 13, 202625.5025.8825.5025.8325.831.06%2,927,200
Aug 12, 202625.4725.6525.2225.5625.560.75%4,371,800
Aug 11, 202625.8826.1525.2525.3725.37-1.93%3,435,500
Aug 10, 202626.2026.2125.7325.8725.87-1.52%3,402,400
Aug 7, 202626.6526.8526.1926.2726.27-1.43%3,440,200
Aug 6, 202626.6126.8226.5026.6526.65-0.22%2,685,500
Aug 5, 202626.7726.9826.5826.7126.710.38%2,778,600
Aug 4, 202627.0127.1826.5026.6126.61-0.86%3,992,500
Aug 3, 202627.0627.2026.5526.8426.84-0.19%2,331,000
Jul 31, 202626.8727.0226.6626.8926.890.49%1,965,200
Jul 30, 202626.4626.8626.2726.7626.761.79%1,983,900
Jul 29, 202626.8126.9326.2926.2926.29-2.05%3,363,400
Jul 28, 202626.9227.1326.7526.8426.840.60%4,615,600
Jul 27, 202626.4426.8826.0826.6826.680.83%4,916,900
Jul 24, 202627.5527.8026.4626.4626.46-7.16%11,045,600
Jul 23, 202628.1628.7327.9328.5028.50-0.11%3,970,300
Jul 22, 202628.5828.8427.8028.5328.530.35%4,432,900