ISA Energía Brasil S.A. (BVMF:ISAE3)
Brazil
· Delayed Price · Currency is BRL 30.51
-0.38 (-1.23%)
At close: Aug 29, 2025
ISA Energía Brasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31.14 | 31.14 | 30.51 | 30.51 | - | -1.23% | 1,100 |
| Aug 28, 2025 | 30.47 | 31.50 | 30.47 | 30.89 | - | -0.03% | 10,200 |
| Aug 27, 2025 | 31.30 | 31.30 | 30.90 | 30.90 | - | -1.84% | 1,100 |
| Aug 26, 2025 | 31.10 | 31.48 | 30.36 | 31.48 | - | 3.21% | 1,400 |
| Aug 25, 2025 | 30.70 | 31.04 | 30.40 | 30.50 | - | 1.30% | 600 |
| Aug 22, 2025 | 29.80 | 30.69 | 29.77 | 30.11 | - | -0.56% | 1,900 |
| Aug 21, 2025 | 30.28 | 30.42 | 29.79 | 30.28 | - | - | 1,000 |
| Aug 20, 2025 | 30.30 | 30.79 | 29.71 | 30.28 | - | 0.46% | 1,800 |
| Aug 19, 2025 | 30.43 | 30.43 | 29.72 | 30.14 | - | -1.60% | 3,600 |
| Aug 18, 2025 | 30.58 | 30.63 | 30.09 | 30.63 | - | 0.16% | 800 |
| Aug 15, 2025 | 30.52 | 30.58 | 30.07 | 30.58 | - | 0.16% | 1,600 |
| Aug 14, 2025 | 30.00 | 30.60 | 30.00 | 30.53 | - | 1.77% | 1,200 |
| Aug 13, 2025 | 30.20 | 30.36 | 30.00 | 30.00 | - | -0.66% | 600 |
| Aug 12, 2025 | 30.42 | 30.60 | 30.09 | 30.20 | - | 0.53% | 2,100 |
| Aug 11, 2025 | 30.99 | 31.00 | 30.00 | 30.04 | - | -2.69% | 7,900 |
| Aug 8, 2025 | 30.18 | 30.87 | 30.15 | 30.87 | - | 0.46% | 2,800 |
| Aug 7, 2025 | 30.17 | 30.94 | 30.17 | 30.73 | - | 0.29% | 700 |
| Aug 6, 2025 | 30.11 | 30.69 | 30.11 | 30.64 | - | 0.39% | 500 |
| Aug 5, 2025 | 30.10 | 30.52 | 30.01 | 30.52 | - | 0.69% | 2,300 |
| Aug 4, 2025 | 30.36 | 30.90 | 30.31 | 30.31 | - | -0.62% | 2,000 |
| Aug 1, 2025 | 30.35 | 31.34 | 30.35 | 30.50 | - | -0.13% | 2,400 |
| Jul 31, 2025 | 30.75 | 31.14 | 30.24 | 30.54 | - | -1.86% | 2,100 |
| Jul 30, 2025 | 30.14 | 31.21 | 30.14 | 31.12 | - | 2.23% | 1,200 |
| Jul 29, 2025 | 30.13 | 30.74 | 30.13 | 30.44 | - | 1.13% | 1,100 |
| Jul 28, 2025 | 30.25 | 30.25 | 30.10 | 30.10 | - | -0.53% | 2,000 |
| Jul 25, 2025 | 30.74 | 30.74 | 30.25 | 30.26 | - | -1.56% | 1,200 |
| Jul 24, 2025 | 30.83 | 30.83 | 30.73 | 30.74 | - | -0.52% | 700 |
| Jul 23, 2025 | 30.93 | 30.94 | 30.68 | 30.90 | - | -0.10% | 1,000 |
| Jul 22, 2025 | 31.05 | 31.05 | 30.23 | 30.93 | - | 0.59% | 2,800 |
| Jul 21, 2025 | 30.97 | 30.97 | 30.41 | 30.75 | - | -1.54% | 3,100 |
| Jul 18, 2025 | 31.42 | 31.45 | 31.20 | 31.23 | - | -0.95% | 1,500 |
| Jul 17, 2025 | 31.98 | 31.98 | 31.20 | 31.53 | - | -1.41% | 700 |
| Jul 16, 2025 | 31.63 | 31.98 | 31.63 | 31.98 | - | - | 2,300 |
| Jul 15, 2025 | 30.87 | 31.98 | 30.76 | 31.98 | - | 3.26% | 1,400 |
| Jul 14, 2025 | 31.55 | 31.60 | 30.90 | 30.97 | - | -2.06% | 900 |
| Jul 11, 2025 | 30.45 | 31.68 | 30.45 | 31.62 | - | 2.23% | 900 |
| Jul 10, 2025 | 31.53 | 31.79 | 30.64 | 30.93 | - | -3.04% | 1,000 |
| Jul 9, 2025 | 30.89 | 31.96 | 30.80 | 31.90 | - | 2.11% | 6,900 |
| Jul 8, 2025 | 30.46 | 31.49 | 30.45 | 31.24 | - | 1.69% | 2,700 |
| Jul 7, 2025 | 30.94 | 30.94 | 30.50 | 30.72 | - | -0.90% | 1,800 |
| Jul 4, 2025 | 30.83 | 31.00 | 30.33 | 31.00 | - | 0.16% | 6,400 |
| Jul 3, 2025 | 30.42 | 30.95 | 30.32 | 30.95 | - | 1.94% | 1,400 |
| Jul 2, 2025 | 30.18 | 30.60 | 30.18 | 30.36 | - | -0.91% | 1,500 |
| Jul 1, 2025 | 30.56 | 30.80 | 30.18 | 30.64 | - | 1.09% | 2,000 |
| Jun 30, 2025 | 30.28 | 30.54 | 30.10 | 30.31 | - | 0.20% | 3,600 |
| Jun 27, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | - | -0.36% | 1,600 |
| Jun 26, 2025 | 30.22 | 30.38 | 30.07 | 30.36 | - | -0.26% | 900 |
| Jun 25, 2025 | 30.17 | 30.45 | 30.05 | 30.44 | - | -0.07% | 1,200 |
| Jun 24, 2025 | 30.10 | 30.55 | 30.10 | 30.46 | - | 1.47% | 1,100 |
| Jun 23, 2025 | 30.08 | 30.65 | 30.00 | 30.02 | - | -0.13% | 3,400 |