ISA Energía Brasil S.A. (BVMF:ISAE3)
Brazil
· Delayed Price · Currency is BRL 33.99
-0.01 (-0.03%)
At close: Dec 5, 2025
ISA Energía Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.00 | 34.00 | 33.32 | 33.99 | 33.99 | -0.03% | 2,200 |
| Dec 4, 2025 | 32.82 | 34.64 | 32.59 | 34.00 | 34.00 | 3.03% | 5,400 |
| Dec 3, 2025 | 32.08 | 33.00 | 32.08 | 33.00 | 33.00 | 0.21% | 700 |
| Dec 2, 2025 | 32.95 | 32.98 | 32.93 | 32.93 | 32.93 | -0.15% | 900 |
| Dec 1, 2025 | 32.99 | 32.99 | 32.20 | 32.98 | 32.98 | -0.03% | 2,500 |
| Nov 28, 2025 | 32.75 | 33.00 | 32.75 | 32.99 | 32.99 | 0.73% | 1,100 |
| Nov 27, 2025 | 32.75 | 32.75 | 32.06 | 32.75 | 32.75 | - | 600 |
| Nov 26, 2025 | 32.99 | 33.00 | 32.07 | 32.75 | 32.75 | 0.15% | 2,700 |
| Nov 25, 2025 | 32.60 | 32.99 | 32.05 | 32.70 | 32.70 | 0.28% | 1,200 |
| Nov 24, 2025 | 32.60 | 33.00 | 32.45 | 32.61 | 32.42 | 0.43% | 3,400 |
| Nov 21, 2025 | 32.33 | 32.55 | 31.51 | 32.47 | 32.28 | -0.37% | 3,400 |
| Nov 19, 2025 | 32.87 | 32.99 | 32.06 | 32.59 | 32.40 | -1.21% | 3,400 |
| Nov 18, 2025 | 32.54 | 33.00 | 31.54 | 32.99 | 32.80 | 1.48% | 1,900 |
| Nov 17, 2025 | 33.00 | 33.00 | 32.21 | 32.51 | 32.32 | -1.48% | 4,900 |
| Nov 14, 2025 | 32.49 | 33.00 | 32.00 | 33.00 | 32.81 | 2.17% | 9,000 |
| Nov 13, 2025 | 31.69 | 32.47 | 31.69 | 32.30 | 32.11 | 2.67% | 7,400 |
| Nov 12, 2025 | 32.28 | 32.47 | 31.46 | 31.46 | 31.28 | -1.99% | 2,900 |
| Nov 11, 2025 | 32.11 | 32.11 | 31.71 | 32.10 | 31.91 | 0.72% | 1,200 |
| Nov 10, 2025 | 32.02 | 32.02 | 31.59 | 31.87 | 31.68 | 0.31% | 2,100 |
| Nov 7, 2025 | 31.88 | 32.47 | 31.52 | 31.77 | 31.58 | 0.83% | 2,200 |
| Nov 6, 2025 | 31.49 | 31.88 | 31.03 | 31.51 | 31.33 | 0.83% | 1,500 |
| Nov 5, 2025 | 31.40 | 31.68 | 30.53 | 31.25 | 31.07 | -1.26% | 2,100 |
| Nov 4, 2025 | 31.89 | 31.89 | 30.61 | 31.65 | 31.47 | 2.16% | 3,400 |
| Nov 3, 2025 | 30.45 | 31.94 | 30.45 | 30.98 | 30.80 | -0.06% | 3,500 |
| Oct 31, 2025 | 31.87 | 32.00 | 31.00 | 31.00 | 30.82 | -3.28% | 900 |
| Oct 30, 2025 | 32.49 | 32.50 | 32.05 | 32.05 | 31.67 | -1.38% | 3,500 |
| Oct 29, 2025 | 32.50 | 32.50 | 32.42 | 32.50 | 32.12 | - | 4,900 |
| Oct 28, 2025 | 32.49 | 32.50 | 32.49 | 32.50 | 32.12 | 1.88% | 3,300 |
| Oct 27, 2025 | 32.01 | 32.23 | 31.16 | 31.90 | 31.52 | -0.34% | 2,100 |
| Oct 24, 2025 | 31.91 | 32.19 | 31.27 | 32.01 | 31.63 | 0.31% | 1,900 |
| Oct 23, 2025 | 31.90 | 31.95 | 31.90 | 31.91 | 31.53 | 0.03% | 600 |
| Oct 22, 2025 | 31.52 | 31.90 | 31.07 | 31.90 | 31.52 | -0.34% | 1,000 |
| Oct 21, 2025 | 31.52 | 32.01 | 31.50 | 32.01 | 31.63 | 0.98% | 2,100 |
| Oct 20, 2025 | 32.00 | 32.00 | 31.70 | 31.70 | 31.33 | -0.94% | 300 |
| Oct 17, 2025 | 31.90 | 32.00 | 31.09 | 32.00 | 31.62 | 1.62% | 1,000 |
| Oct 16, 2025 | 31.01 | 31.63 | 31.01 | 31.49 | 31.12 | 1.32% | 2,100 |
| Oct 15, 2025 | 31.62 | 31.62 | 31.00 | 31.08 | 30.71 | -1.15% | 2,700 |
| Oct 14, 2025 | 31.25 | 31.91 | 31.04 | 31.44 | 31.07 | 1.13% | 1,400 |
| Oct 13, 2025 | 31.55 | 31.94 | 31.05 | 31.09 | 30.72 | -1.46% | 1,600 |
| Oct 10, 2025 | 31.15 | 31.55 | 31.00 | 31.55 | 31.18 | 1.38% | 2,200 |
| Oct 9, 2025 | 31.15 | 31.15 | 30.73 | 31.12 | 30.75 | 0.52% | 1,300 |
| Oct 8, 2025 | 31.12 | 31.15 | 30.96 | 30.96 | 30.60 | 0.62% | 1,500 |
| Oct 7, 2025 | 31.08 | 31.15 | 30.77 | 30.77 | 30.41 | -0.77% | 3,000 |
| Oct 6, 2025 | 30.99 | 31.15 | 30.99 | 31.01 | 30.65 | 0.10% | 1,400 |
| Oct 3, 2025 | 30.74 | 31.10 | 30.73 | 30.98 | 30.62 | -0.26% | 1,800 |
| Oct 2, 2025 | 31.15 | 31.15 | 30.77 | 31.06 | 30.69 | -0.29% | 2,600 |
| Oct 1, 2025 | 31.32 | 31.35 | 30.67 | 31.15 | 30.78 | -0.54% | 1,500 |
| Sep 30, 2025 | 31.34 | 31.35 | 31.00 | 31.32 | 30.95 | 1.23% | 1,500 |
| Sep 29, 2025 | 30.94 | 30.94 | 30.70 | 30.94 | 30.58 | 0.62% | 3,000 |
| Sep 26, 2025 | 30.65 | 30.97 | 30.60 | 30.75 | 30.39 | 0.36% | 6,400 |
| Sep 25, 2025 | 30.96 | 30.96 | 30.56 | 30.64 | 30.28 | -1.07% | 2,000 |
| Sep 24, 2025 | 30.95 | 30.99 | 30.48 | 30.97 | 30.61 | -0.03% | 3,000 |
| Sep 23, 2025 | 30.95 | 30.99 | 30.54 | 30.98 | 30.62 | 0.10% | 2,100 |
| Sep 22, 2025 | 30.69 | 30.98 | 30.52 | 30.95 | 30.59 | 1.48% | 3,100 |
| Sep 19, 2025 | 30.74 | 31.30 | 30.24 | 30.50 | 30.14 | -1.26% | 4,000 |
| Sep 18, 2025 | 30.70 | 30.89 | 30.48 | 30.89 | 30.53 | 0.13% | 2,100 |
| Sep 17, 2025 | 30.91 | 30.91 | 30.51 | 30.85 | 30.49 | -0.19% | 1,700 |
| Sep 16, 2025 | 30.57 | 30.95 | 30.45 | 30.91 | 30.55 | -0.06% | 2,000 |
| Sep 15, 2025 | 30.98 | 30.98 | 30.13 | 30.93 | 30.57 | 0.39% | 1,400 |
| Sep 12, 2025 | 30.06 | 30.95 | 30.06 | 30.81 | 30.45 | 0.69% | 3,000 |
| Sep 11, 2025 | 30.51 | 30.97 | 30.50 | 30.60 | 30.24 | -0.94% | 2,500 |
| Sep 10, 2025 | 30.66 | 31.35 | 30.59 | 30.89 | 30.53 | -0.35% | 2,800 |
| Sep 9, 2025 | 30.93 | 31.00 | 30.93 | 31.00 | 30.64 | 0.26% | 1,000 |
| Sep 8, 2025 | 31.15 | 31.24 | 30.92 | 30.92 | 30.56 | -0.87% | 1,700 |
| Sep 5, 2025 | 30.95 | 31.19 | 30.62 | 31.19 | 30.82 | 1.60% | 1,100 |
| Sep 4, 2025 | 30.78 | 30.90 | 30.27 | 30.70 | 30.34 | -0.94% | 1,400 |
| Sep 3, 2025 | 30.98 | 31.32 | 30.49 | 30.99 | 30.63 | 1.97% | 1,500 |
| Sep 2, 2025 | 31.03 | 31.03 | 30.39 | 30.39 | 30.03 | 0.07% | 1,100 |
| Sep 1, 2025 | 30.78 | 31.48 | 30.13 | 30.37 | 30.01 | -0.46% | 3,600 |
| Aug 29, 2025 | 31.14 | 31.14 | 30.51 | 30.51 | 30.15 | -1.23% | 1,100 |
| Aug 28, 2025 | 30.47 | 31.50 | 30.47 | 30.89 | 30.53 | -0.03% | 10,200 |
| Aug 27, 2025 | 31.30 | 31.30 | 30.90 | 30.90 | 30.54 | -1.84% | 1,100 |
| Aug 26, 2025 | 31.10 | 31.48 | 30.36 | 31.48 | 31.11 | 3.21% | 1,400 |
| Aug 25, 2025 | 30.70 | 31.04 | 30.40 | 30.50 | 30.14 | 1.30% | 600 |
| Aug 22, 2025 | 29.80 | 30.69 | 29.77 | 30.11 | 29.76 | -0.56% | 1,900 |
| Aug 21, 2025 | 30.28 | 30.42 | 29.79 | 30.28 | 29.92 | - | 1,000 |
| Aug 20, 2025 | 30.30 | 30.79 | 29.71 | 30.28 | 29.92 | 0.46% | 1,800 |
| Aug 19, 2025 | 30.43 | 30.43 | 29.72 | 30.14 | 29.79 | -1.60% | 3,600 |
| Aug 18, 2025 | 30.58 | 30.63 | 30.09 | 30.63 | 30.27 | 0.16% | 800 |
| Aug 15, 2025 | 30.52 | 30.58 | 30.07 | 30.58 | 30.22 | 0.16% | 1,600 |
| Aug 14, 2025 | 30.00 | 30.60 | 30.00 | 30.53 | 30.17 | 1.77% | 1,200 |
| Aug 13, 2025 | 30.20 | 30.36 | 30.00 | 30.00 | 29.65 | -0.66% | 600 |
| Aug 12, 2025 | 30.42 | 30.60 | 30.09 | 30.20 | 29.84 | 0.53% | 2,100 |
| Aug 11, 2025 | 30.99 | 31.00 | 30.00 | 30.04 | 29.69 | -2.69% | 7,900 |
| Aug 8, 2025 | 30.18 | 30.87 | 30.15 | 30.87 | 30.51 | 0.46% | 2,800 |
| Aug 7, 2025 | 30.17 | 30.94 | 30.17 | 30.73 | 30.37 | 0.29% | 700 |
| Aug 6, 2025 | 30.11 | 30.69 | 30.11 | 30.64 | 30.28 | 0.39% | 500 |
| Aug 5, 2025 | 30.10 | 30.52 | 30.01 | 30.52 | 30.16 | 0.69% | 2,300 |
| Aug 4, 2025 | 30.36 | 30.90 | 30.31 | 30.31 | 29.95 | -0.62% | 2,000 |
| Aug 1, 2025 | 30.35 | 31.34 | 30.35 | 30.50 | 30.14 | -0.13% | 2,400 |
| Jul 31, 2025 | 30.75 | 31.14 | 30.24 | 30.54 | 30.18 | -1.86% | 2,100 |
| Jul 30, 2025 | 30.14 | 31.21 | 30.14 | 31.12 | 30.75 | 2.23% | 1,200 |
| Jul 29, 2025 | 30.13 | 30.74 | 30.13 | 30.44 | 30.08 | 1.13% | 1,100 |
| Jul 28, 2025 | 30.25 | 30.25 | 30.10 | 30.10 | 29.75 | -0.53% | 2,000 |
| Jul 25, 2025 | 30.74 | 30.74 | 30.25 | 30.26 | 29.90 | -1.56% | 1,200 |
| Jul 24, 2025 | 30.83 | 30.83 | 30.73 | 30.74 | 30.38 | -0.52% | 700 |
| Jul 23, 2025 | 30.93 | 30.94 | 30.68 | 30.90 | 30.54 | -0.10% | 1,000 |
| Jul 22, 2025 | 31.05 | 31.05 | 30.23 | 30.93 | 30.57 | 0.59% | 2,800 |
| Jul 21, 2025 | 30.97 | 30.97 | 30.41 | 30.75 | 30.39 | -1.54% | 3,100 |
| Jul 18, 2025 | 31.42 | 31.45 | 31.20 | 31.23 | 30.86 | -0.95% | 1,500 |