São Paulo - Delayed Quote BRL

ISA Energía Brasil S.A (ISAE4.SA)

Compare
23.24
+0.29
+(1.26%)
At close: January 20 at 6:07:41 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202522.9623.2422.9523.2423.241,242,300
Jan 17, 202522.8023.1422.7222.9522.953,100,600
Jan 16, 202522.9522.9922.6422.6522.652,870,500
Jan 15, 202522.6222.9922.6022.9522.952,557,400
Jan 14, 202522.7022.8122.5222.5222.522,441,700
Jan 13, 202522.6422.8522.6422.6822.681,940,800
Jan 10, 2025 0.67 Dividend
Jan 10, 202522.8123.2722.5922.6122.613,675,500
Jan 9, 202523.4023.6523.2823.4622.795,528,400
Jan 8, 202523.2223.4523.1923.2622.6010,294,200
Jan 7, 202523.2923.4623.1823.3822.714,228,300
Jan 6, 202522.8423.3222.7923.1022.444,040,700
Jan 3, 202522.9023.0022.5522.5521.915,518,100
Jan 2, 202523.2123.2122.8022.9022.257,094,000
Dec 30, 202423.2923.3522.9523.0122.353,640,900
Dec 27, 202423.3023.3723.0423.0522.392,966,600
Dec 26, 202423.1523.3323.0723.1522.492,948,200
Dec 23, 202423.6523.7223.1323.1322.472,811,700
Dec 20, 202423.3823.9723.3423.6723.005,014,800
Dec 19, 202423.8023.8523.2323.3022.643,753,900
Dec 18, 202424.3124.3823.5523.6422.973,404,700
Dec 17, 202424.2824.6624.2024.3123.623,034,200
Dec 16, 202424.2024.4024.0624.2023.515,403,500
Dec 13, 202424.9424.9824.1424.1923.508,682,200
Dec 12, 202425.0225.1524.5024.7624.053,981,300
Dec 11, 202424.9625.4024.6525.1824.463,440,900
Dec 10, 202424.8525.1024.7324.9624.252,751,500
Dec 9, 202424.5524.8624.4124.8624.152,859,600
Dec 6, 202424.5524.9524.5024.5323.834,098,600
Dec 5, 202424.2924.6624.2924.6023.902,646,600
Dec 4, 202423.9624.3223.9224.2723.582,608,500
Dec 3, 202423.9924.1623.9223.9623.282,427,200
Dec 2, 202424.1424.2223.8823.9523.272,546,000
Nov 29, 202423.9424.1723.3924.1623.473,872,400
Nov 28, 202424.1724.2623.7123.7723.094,147,100
Nov 27, 202424.7624.8624.1024.1723.484,193,400
Nov 26, 202424.6524.7724.4524.7724.061,350,600
Nov 25, 202424.3924.6324.3224.3223.632,027,700
Nov 22, 202424.1724.3924.0824.3723.681,465,800
Nov 21, 202424.0324.1023.8824.0623.372,767,500
Nov 19, 202424.0824.1623.9724.0223.341,444,400
Nov 18, 202424.2024.5424.0124.0723.381,035,600
Nov 14, 202424.1524.4724.1024.2023.511,939,200
Nov 13, 202424.1024.2424.0124.1523.462,094,100
Nov 12, 202424.5124.5424.0424.1023.412,500,600
Nov 11, 202424.3724.6724.2924.5323.831,805,800