Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

ISA Energía Brasil S.A (ISAE4.SA)

23.28
+0.35
+(1.53%)
At close: April 25 at 5:07:39 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202522.9223.4722.8823.2823.282,652,400
Apr 24, 202522.7623.1022.7622.9322.932,064,800
Apr 23, 202522.4822.8522.4822.7022.702,149,400
Apr 22, 202522.3622.5022.1522.4122.411,529,000
Apr 17, 202522.3522.4522.1922.3922.391,152,000
Apr 16, 202522.3922.5122.2922.3522.351,479,300
Apr 15, 202522.2822.5222.1922.3922.391,398,800
Apr 14, 202522.3222.3522.1222.3022.301,627,700
Apr 11, 202522.2722.3322.0122.1722.17855,100
Apr 10, 202522.3422.4021.9622.1722.171,628,000
Apr 9, 202522.1522.8622.0222.3622.364,197,400
Apr 8, 202522.1122.3322.0322.2122.212,786,000
Apr 7, 202521.8822.2421.7322.0422.043,648,100
Apr 4, 202522.2222.2521.9622.1022.103,004,100
Apr 3, 202522.1722.5822.1622.4422.442,145,700
Apr 2, 202522.2222.3422.1422.2122.211,367,800
Apr 1, 202522.3022.3222.0322.2222.222,558,400
Mar 31, 202522.4422.4822.2822.3422.341,863,200
Mar 28, 202522.5722.5822.3622.4422.441,395,700
Mar 27, 202522.8022.8422.5422.6122.611,767,400
Mar 26, 202522.9922.9922.7022.8022.801,777,000
Mar 25, 202522.8123.0722.7922.8422.841,603,100
Mar 24, 202523.1223.1322.7722.8622.861,890,400
Mar 21, 202523.1323.2922.9723.0823.083,694,500
Mar 20, 202523.2123.3223.0223.1323.131,878,500
Mar 19, 202523.0023.3022.9323.2223.224,236,100
Mar 18, 202523.0923.1622.8622.9922.991,672,000
Mar 17, 202522.9123.1322.8023.1023.101,946,200
Mar 14, 202522.7122.9222.5222.8522.851,831,700
Mar 13, 202522.4122.6422.1322.6422.642,295,600
Mar 12, 2025 0.668903 Dividend
Mar 12, 202522.5322.6422.3022.4222.423,256,800
Mar 11, 202523.8223.8223.3223.3922.723,363,900
Mar 10, 202523.5523.8623.4723.8223.143,712,800
Mar 7, 202523.4123.7323.2623.5522.882,042,800
Mar 6, 202523.5923.5923.3123.4122.743,259,000
Mar 5, 202523.2223.6523.2223.4122.743,361,100
Feb 28, 202523.4623.5923.1123.2022.542,091,600
Feb 27, 202523.3823.6823.3423.4422.771,399,700
Feb 26, 202523.8623.8623.2823.3822.712,671,600
Feb 25, 202523.4223.8623.4023.8623.182,458,300
Feb 24, 202523.6623.6823.3523.4222.751,320,300
Feb 21, 202523.4923.6623.4523.6622.981,258,200
Feb 20, 202523.4323.5023.3223.4522.781,995,600
Feb 19, 202523.5223.5323.3923.5022.831,866,200
Feb 18, 202523.7023.7523.3423.5722.902,355,700
Feb 17, 202523.8023.9323.6423.7723.091,912,600
Feb 14, 202523.3823.7823.3123.7823.102,008,800
Feb 13, 202523.1523.3823.1223.3822.712,642,600
Feb 12, 2025 0.668903 Dividend
Feb 12, 202523.3223.5223.1723.2922.624,272,300
Feb 11, 202524.1624.4724.0924.4123.062,981,700
Feb 10, 202524.0524.1823.9324.1322.801,992,000
Feb 7, 202523.8524.0823.8323.9022.581,801,500
Feb 6, 202523.8023.9723.7623.8122.501,579,200
Feb 5, 202523.9524.0123.6723.7722.465,272,700
Feb 4, 202523.9824.0023.7923.7922.489,710,200
Feb 3, 202523.7424.0023.6623.9822.662,981,400
Jan 31, 202524.0024.1023.7623.8022.492,025,700
Jan 30, 202523.5024.0423.5023.9722.651,986,000
Jan 29, 202523.6523.6823.4123.4122.121,212,200
Jan 28, 202523.5823.6823.4723.5922.291,911,200
Jan 27, 202523.0523.5823.0123.5822.284,700,400
Jan 24, 202523.1523.2522.9422.9421.672,877,600
Jan 23, 202523.0823.3623.0823.1121.832,471,300
Jan 22, 202523.0723.2523.0323.0321.762,016,000
Jan 21, 202523.2123.2823.0423.0721.801,998,500
Jan 20, 202522.9623.2422.9523.2421.961,242,300
Jan 17, 202522.8023.1422.7222.9521.683,100,600
Jan 16, 202522.9522.9922.6422.6521.402,870,500
Jan 15, 202522.6222.9922.6022.9521.682,557,400
Jan 14, 202522.7022.8122.5222.5221.282,441,700
Jan 13, 202522.6422.8522.6422.6821.431,940,800
Jan 10, 2025 0.668903 Dividend
Jan 10, 202522.8123.2722.5922.6121.363,675,500
Jan 9, 202523.4023.6523.2823.4621.535,528,400
Jan 8, 202523.2223.4523.1923.2621.3510,294,200
Jan 7, 202523.2923.4623.1823.3821.464,228,300
Jan 6, 202522.8423.3222.7923.1021.204,040,700
Jan 3, 202522.9023.0022.5522.5520.705,518,100
Jan 2, 202523.2123.2122.8022.9021.027,094,000
Dec 30, 202423.2923.3522.9523.0121.123,640,900
Dec 27, 202423.3023.3723.0423.0521.162,966,600
Dec 26, 202423.1523.3323.0723.1521.252,948,200
Dec 23, 202423.6523.7223.1323.1321.232,811,700
Dec 20, 202423.3823.9723.3423.6721.735,014,800
Dec 19, 202423.8023.8523.2323.3021.393,753,900
Dec 18, 202424.3124.3823.5523.6421.703,404,700
Dec 17, 202424.2824.6624.2024.3122.313,034,200
Dec 16, 202424.2024.4024.0624.2022.215,403,500
Dec 13, 202424.9424.9824.1424.1922.208,682,200
Dec 12, 202425.0225.1524.5024.7622.733,981,300
Dec 11, 202424.9625.4024.6525.1823.113,440,900
Dec 10, 202424.8525.1024.7324.9622.912,751,500
Dec 9, 202424.5524.8624.4124.8622.822,859,600
Dec 6, 202424.5524.9524.5024.5322.514,098,600
Dec 5, 202424.2924.6624.2924.6022.582,646,600
Dec 4, 202423.9624.3223.9224.2722.282,608,500
Dec 3, 202423.9924.1623.9223.9621.992,427,200
Dec 2, 202424.1424.2223.8823.9521.982,546,000
Nov 29, 202423.9424.1723.3924.1622.183,872,400
Nov 28, 202424.1724.2623.7123.7721.824,147,100
Nov 27, 202424.7624.8624.1024.1722.184,193,400
Nov 26, 202424.6524.7724.4524.7722.741,350,600
Nov 25, 202424.3924.6324.3224.3222.322,027,700
Nov 22, 202424.1724.3924.0824.3722.371,465,800
Nov 21, 202424.0324.1023.8824.0622.082,767,500
Nov 19, 202424.0824.1623.9724.0222.051,444,400
Nov 18, 202424.2024.5424.0124.0722.091,035,600
Nov 14, 202424.1524.4724.1024.2022.211,939,200
Nov 13, 202424.1024.2424.0124.1522.172,094,100
Nov 12, 202424.5124.5424.0424.1022.122,500,600
Nov 11, 202424.3724.6724.2924.5322.511,805,800
Nov 8, 202424.3024.5624.0824.3722.373,020,800
Nov 7, 202424.5024.7724.2124.3022.301,777,500
Nov 6, 202424.3124.9024.2824.5222.512,081,900
Nov 5, 202424.4724.6724.3124.6722.641,390,000
Nov 4, 202424.1824.6224.1724.6022.581,844,300
Nov 1, 202424.3024.3124.0324.1022.121,819,800
Oct 31, 202424.4524.6324.2524.2922.292,668,800
Oct 30, 202424.3924.4824.3124.4322.421,404,200
Oct 29, 202424.4024.5324.2924.2922.291,697,600
Oct 28, 202424.4324.5824.3924.4722.46867,400
Oct 25, 202424.5524.6524.2624.4322.421,463,400
Oct 24, 202424.4024.6024.3724.6022.581,259,900
Oct 23, 202424.4124.4524.2824.4022.401,174,100
Oct 22, 202424.5024.5524.3224.5022.491,052,400
Oct 21, 202424.4624.6424.4424.5522.53890,500
Oct 18, 202424.5124.6424.3724.4622.451,021,000
Oct 17, 202424.5724.5924.4124.4422.431,786,400
Oct 16, 202424.6924.9024.5724.7422.711,662,000
Oct 15, 202424.8124.9724.6124.6122.591,690,000
Oct 14, 202424.7124.8624.5124.8422.802,090,700
Oct 11, 202424.9325.3424.5124.7122.683,643,600
Oct 10, 202423.8525.0523.8025.0522.999,893,300
Oct 9, 202424.0624.0923.7423.7821.833,413,200
Oct 8, 202424.1524.2124.0124.0522.072,673,700
Oct 7, 202424.2024.2624.0524.1822.192,795,500
Oct 4, 202424.0824.2223.9724.1322.152,565,300
Oct 3, 202424.3524.3823.9524.0822.102,762,900
Oct 2, 202424.3524.6024.3124.4322.421,918,000
Oct 1, 202424.3024.6224.2424.2622.272,510,100
Sep 30, 202424.3224.3324.1024.3022.307,190,400
Sep 27, 202424.3324.4224.2124.2222.231,955,400
Sep 26, 202424.4724.5024.1924.3322.331,554,000
Sep 25, 202424.3824.4424.2824.3522.351,646,000
Sep 24, 202424.5024.5524.1324.3722.372,133,400
Sep 23, 202424.4724.5124.2824.3822.382,214,500
Sep 20, 202424.6024.6424.3824.4422.433,739,200
Sep 19, 202424.7024.7224.5224.5622.542,202,100
Sep 18, 202424.9725.0024.6324.6722.643,542,100
Sep 17, 202424.7524.7924.5624.6522.621,353,300
Sep 16, 202424.7524.8124.6424.7522.72869,300
Sep 13, 202424.7524.9424.6724.7022.671,804,600
Sep 12, 202424.7124.7524.5524.7122.681,718,400
Sep 11, 202424.7324.8524.6424.7522.721,621,400
Sep 10, 202424.8524.8524.6324.7222.691,225,300
Sep 9, 202424.8824.9224.6624.8522.811,224,600
Sep 6, 202425.1025.2324.8424.8522.811,662,600
Sep 5, 202425.2225.3525.0825.1023.041,844,000
Sep 4, 202424.8025.3524.7925.2223.151,877,300
Sep 3, 202424.7524.8524.6624.7622.731,383,100
Sep 2, 202424.7724.8024.5224.7422.711,382,400
Aug 30, 202424.5724.8424.4124.7122.682,276,700
Aug 29, 202424.7824.8024.3824.6222.604,967,300
Aug 28, 202424.6724.7824.5324.7822.741,433,800
Aug 27, 202424.8524.8624.6124.6722.641,614,500
Aug 26, 202425.1625.2024.7324.8122.772,059,100
Aug 23, 202425.0125.2024.9725.1723.101,668,100
Aug 22, 202424.9825.1124.7325.0222.961,874,400
Aug 21, 202425.2425.2724.8125.0022.953,077,500
Aug 20, 202425.0925.2524.8625.2423.172,077,300
Aug 19, 202424.6825.1924.5525.1423.073,334,100
Aug 16, 202424.6224.6824.4724.6722.642,181,500
Aug 15, 202424.7124.8224.3024.5022.493,097,800
Aug 14, 202424.5824.9524.4824.7122.684,147,300
Aug 13, 202424.5024.5924.3624.5722.553,117,100
Aug 12, 202424.4324.6624.2324.4422.433,112,000
Aug 9, 202424.3024.4324.0824.4322.425,062,900
Aug 8, 202424.3024.3524.0724.1822.193,417,900
Aug 7, 202424.3124.3824.1224.2222.232,352,700
Aug 6, 202424.3524.6424.1624.2122.222,040,600
Aug 5, 202424.3124.5123.9124.3922.394,196,300
Aug 2, 202424.4424.7024.3224.5622.544,817,200
Aug 1, 202424.5424.8024.3424.3422.344,386,800
Jul 31, 202424.7224.7324.4224.5622.543,593,800
Jul 30, 202424.8024.8324.5324.7222.692,821,500
Jul 29, 202424.7324.8724.6524.8022.762,128,500
Jul 26, 202424.4224.7924.4124.6822.651,950,900
Jul 25, 202424.6024.6224.3124.4022.404,961,500
Jul 24, 202424.6024.8024.3524.5522.5312,156,200
Jul 23, 202424.7024.7724.4924.5922.576,834,100
Jul 22, 202424.5124.7924.4224.6622.6310,402,800
Jul 19, 202424.4025.1524.1524.5522.5322,598,000
Jul 18, 202425.8025.8725.2825.3423.263,606,100
Jul 17, 202426.2026.4025.8026.0623.922,618,900
Jul 16, 202425.7826.3925.6526.3924.222,879,200
Jul 15, 202425.8025.8825.3825.8523.734,325,400
Jul 12, 202425.5026.2625.5025.9523.826,640,500
Jul 11, 202427.4827.7027.1027.1024.872,323,500
Jul 10, 202427.3527.6927.3527.5225.261,442,800
Jul 9, 202426.9427.4026.8927.3425.091,583,500
Jul 8, 202426.9727.1526.8026.9624.751,475,400
Jul 5, 202426.9527.0426.7326.9824.761,362,700
Jul 4, 202426.7126.9726.7126.9124.701,030,700
Jul 3, 202426.8426.9826.7026.7024.511,232,000
Jul 2, 202426.5526.8926.5526.8024.601,698,900
Jul 1, 202426.2326.8126.0826.5024.322,175,000
Jun 28, 202426.3526.4826.0426.2624.102,561,700
Jun 27, 202426.0826.3625.9526.3424.181,663,700
Jun 26, 202426.2026.2525.9925.9923.851,769,100
Jun 25, 202426.4226.5226.2526.2524.091,873,300
Jun 24, 202426.4927.2726.4126.4524.282,434,900
Jun 21, 202425.4826.7225.4226.4724.309,142,700
Jun 20, 202425.8025.9025.4325.4823.393,778,700
Jun 19, 202424.9425.4224.9025.3923.301,883,100
Jun 18, 202425.3025.4224.9224.9422.892,540,000
Jun 17, 202425.2425.5025.1025.2723.191,773,700
Jun 14, 202424.9725.3224.8025.2523.182,037,200
Jun 13, 202424.6625.1124.5824.9122.862,720,600
Jun 12, 202425.0025.1524.5424.6522.623,010,900
Jun 11, 202424.9525.2224.9024.9522.902,093,100
Jun 10, 202425.0425.1324.7824.9222.871,804,100
Jun 7, 202424.9125.2324.9125.0122.965,264,900
Jun 6, 202425.0025.6824.9325.1723.103,910,900
Jun 5, 202425.5625.6724.8824.9422.895,823,000
Jun 4, 202425.7625.9225.5825.5823.481,952,000
Jun 3, 202425.4725.9025.4725.6123.512,560,100
May 31, 202426.3526.4425.1325.1323.075,406,300
May 29, 202426.7727.0226.5026.5024.321,718,400
May 28, 202426.8027.1726.8026.8624.653,159,100
May 27, 202427.0027.1926.5726.5724.391,700,700
May 23, 202426.5027.1226.5026.8524.642,478,600
May 22, 202427.4727.6126.7426.7424.543,719,600
May 21, 202427.5028.3627.4227.7525.475,205,900
May 20, 202426.1627.5526.0727.5525.295,989,600
May 17, 202425.8826.6225.8026.1924.044,292,800
May 16, 202426.7226.9225.8425.8823.754,118,100
May 15, 202425.8826.8725.8526.6824.493,621,000
May 14, 202425.4125.9025.3925.8923.762,306,300
May 13, 202425.2925.5325.2525.3523.271,870,300
May 10, 202425.3125.5325.1625.2423.172,582,100
May 9, 202425.5925.6525.0225.3023.224,025,600
May 8, 202426.1026.2825.7125.7123.603,917,700
May 7, 202426.5526.7026.0826.0823.943,423,700
May 6, 202426.1426.6926.0326.4524.282,470,500
May 3, 202425.9926.3525.8626.0923.953,066,000
May 2, 202425.1626.0025.1225.7023.594,884,400
Apr 30, 202425.3625.5324.9424.9722.923,674,800
Apr 29, 202425.2925.5124.9925.2823.203,529,300
Apr 26, 202425.2225.5725.1525.3323.253,120,900
Apr 25, 202424.7425.3324.6025.2123.143,891,400