Skip to main content
ISA Energía Brasil S.A. (BVMF:ISAE4)
Brazil flag Brazil · Delayed Price · Currency is BRL
29.17
-0.04 (-0.14%)
Apr 28, 2026, 5:06 PM GMT-3

ISA Energía Brasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202629.3529.5328.8929.2129.21-0.95%3,859,100
Apr 24, 202629.9029.9929.2929.4929.49-1.77%2,965,100
Apr 23, 202630.4830.5029.8630.0230.02-1.48%2,001,200
Apr 22, 202630.6930.8630.3130.4730.47-1.17%2,073,500
Apr 20, 202630.8331.0330.6230.8330.83-0.64%2,972,700
Apr 17, 202631.9031.9431.0031.0330.89-0.99%3,745,100
Apr 16, 202631.9031.9031.2231.3431.20-1.35%2,842,700
Apr 15, 202631.4531.8731.4131.7731.630.76%3,888,900
Apr 14, 202630.9931.6730.9631.5331.391.51%5,595,700
Apr 13, 202631.2032.1930.7231.0630.921.01%9,293,800
Apr 10, 202630.8131.2930.4230.7530.610.33%3,958,000
Apr 9, 202630.0630.8530.0230.6530.511.96%3,377,600
Apr 8, 202629.9030.2229.7130.0629.923.37%3,282,900
Apr 7, 202628.8129.0828.5829.0828.950.21%1,582,300
Apr 6, 202628.7629.0228.6129.0228.890.66%1,471,400
Apr 2, 202628.3129.0928.1128.8328.56-3,111,100
Apr 1, 202629.1529.4428.6828.8328.56-0.89%2,746,800
Mar 31, 202628.6429.0928.4729.0928.822.94%2,182,800
Mar 30, 202628.2628.5028.0828.2627.991.04%1,053,400
Mar 27, 202628.5728.5727.9727.9727.71-2.17%1,547,900
Mar 26, 202628.6129.0528.3128.5928.32-0.66%5,078,300
Mar 25, 202628.5828.8528.3528.7828.511.66%8,150,300
Mar 24, 202628.3728.4227.7928.3128.04-0.21%1,483,400
Mar 23, 202627.7528.5827.6728.3728.104.15%2,083,000
Mar 20, 202627.8727.9427.1027.2426.98-2.96%6,274,100
Mar 19, 202627.6528.2827.3528.0727.810.11%3,170,100
Mar 18, 202628.0928.4528.0428.0427.78-0.64%1,678,800
Mar 17, 202628.0828.5728.0828.2227.950.04%1,723,500
Mar 16, 202627.7028.4627.7028.2127.941.91%1,881,100
Mar 13, 202627.6628.1827.5927.6827.42-0.29%4,306,700
Mar 12, 202628.1328.1327.4727.7627.36-1.98%5,029,100
Mar 11, 202628.2328.5828.1828.3227.91-0.39%1,057,300
Mar 10, 202628.4828.9128.1228.4328.020.71%1,558,100
Mar 9, 202628.0228.3827.6328.2327.821.22%2,154,800
Mar 6, 202627.7227.8927.2827.8927.490.22%1,729,800
Mar 5, 202628.2928.4027.6327.8327.43-2.14%1,734,800
Mar 4, 202628.1028.5228.0328.4428.031.90%1,452,100
Mar 3, 202627.8528.0227.3127.9127.51-2.31%2,679,600
Mar 2, 202628.1828.7227.9228.5728.160.39%1,452,500
Feb 27, 202628.8528.9028.2628.4628.05-2.13%2,130,600
Feb 26, 202628.6529.2928.4729.0828.451.57%3,619,500
Feb 25, 202629.9630.0328.6328.6328.01-4.44%9,070,000
Feb 24, 202629.5530.2529.3929.9629.311.70%4,559,000
Feb 23, 202629.7229.7329.2029.4628.82-0.87%2,044,100
Feb 20, 202629.7029.7629.3129.7229.080.03%2,008,100
Feb 19, 202629.6529.7129.3329.7129.070.88%1,567,600
Feb 18, 202629.6029.8729.2629.4528.81-0.51%2,324,600
Feb 13, 202629.7830.0029.3029.6028.96-2.34%2,005,200
Feb 12, 202630.1030.4629.8530.3129.650.70%2,035,000
Feb 11, 202629.7330.2729.5230.1029.452.14%3,735,300
Feb 10, 202629.4529.6229.3329.4728.830.03%1,600,800
Feb 9, 202628.9929.4728.8829.4628.821.83%1,282,700
Feb 6, 202629.1129.2428.8428.9328.30-0.62%1,554,300
Feb 5, 202628.5029.1528.3529.1128.482.79%2,242,300
Feb 4, 202628.9729.2328.2928.3227.71-2.68%1,505,700
Feb 3, 202628.7729.2528.6729.1028.471.75%2,018,100
Feb 2, 202627.9928.6427.8628.6027.982.66%3,611,600
Jan 30, 202627.9528.0427.6127.8627.26-1.00%2,878,200
Jan 29, 202628.3828.5327.8828.1427.32-0.78%2,190,300
Jan 28, 202628.7028.8228.0728.3627.53-1.05%3,241,500
Jan 27, 202628.2028.7128.1528.6627.832.10%1,988,000
Jan 26, 202627.9928.1327.6028.0727.250.29%1,822,200
Jan 23, 202627.5628.2427.1427.9927.181.97%2,796,100
Jan 22, 202626.7127.7026.6527.4526.653.08%2,828,500
Jan 21, 202626.2726.6526.1826.6325.862.23%1,486,600
Jan 20, 202625.9026.0725.6326.0525.290.19%904,600
Jan 19, 202625.9326.0025.8226.0025.240.23%532,700
Jan 16, 202626.3726.3725.8925.9425.19-1.33%1,242,600
Jan 15, 202626.3226.3726.1026.2925.530.31%991,200
Jan 14, 202626.0026.2125.7726.2125.451.16%1,479,700
Jan 13, 202626.5126.5225.8025.9125.16-2.19%3,006,800
Jan 12, 202626.7426.9726.3926.4925.72-0.86%1,212,200
Jan 9, 202626.7926.8626.5526.7225.94-0.30%2,797,500
Jan 8, 202626.9226.9226.6126.8026.02-0.04%1,450,400
Jan 7, 202626.9727.0926.6826.8126.03-0.70%2,491,000
Jan 6, 202627.2627.5626.8827.0026.21-0.55%1,894,200
Jan 5, 202626.9027.1526.7727.1526.360.93%1,212,700
Jan 2, 202627.5427.6526.8026.9026.12-2.32%1,881,800
Dec 30, 202527.1627.5427.1327.5426.740.62%1,532,500
Dec 29, 202528.0928.0927.3727.3726.37-2.11%1,032,300
Dec 26, 202527.7027.9627.6027.9626.940.68%538,600
Dec 23, 202527.4027.8627.4027.7726.751.65%2,097,100
Dec 22, 202526.8527.3226.8227.3226.321.30%9,658,300
Dec 19, 202527.0027.3926.8426.9725.98-0.22%2,500,600
Dec 18, 202526.9027.1526.4527.0326.04-0.41%2,325,200
Dec 17, 202527.6927.9326.9327.1425.96-2.86%3,901,000
Dec 16, 202528.2628.3727.9227.9426.73-1.59%2,366,100
Dec 15, 202527.8028.9727.8028.3927.164.49%5,201,100
Dec 12, 202527.1327.3527.0327.1725.990.52%942,200
Dec 11, 202526.7627.1926.6027.0325.860.90%2,468,800
Dec 10, 202526.6826.9626.5326.7925.630.79%902,700
Dec 9, 202526.8726.8726.3826.5825.43-1.15%1,152,800
Dec 8, 202527.0827.1826.8226.8925.720.90%1,207,900
Dec 5, 202528.0028.0426.6526.6525.49-4.82%1,845,500
Dec 4, 202527.6628.0027.6228.0026.781.52%1,355,000
Dec 3, 202527.8227.8527.4727.5826.38-0.61%1,307,500
Dec 2, 202527.4927.7727.4427.7526.541.13%1,039,400
Dec 1, 202527.9527.9727.3427.4426.25-1.47%1,389,100
Nov 28, 202527.6227.9927.5327.8526.640.80%1,437,000
Nov 27, 202527.5327.7127.5127.6326.430.36%495,500