ISA Energia ON

ISAE3
🏛️ brazil →
31.06
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 29.95 30.22 29.66 29.74 0.0M
2024-12-27 29.76 29.97 29.32 29.41 0.0M
2024-12-26 29.81 29.97 29.61 29.80 0.0M
2024-12-23 29.93 30.23 29.67 29.67 0.0M
2024-12-20 29.77 30.16 29.75 29.85 0.0M
2024-12-19 29.79 30.22 29.79 30.09 0.0M
2024-12-18 30.45 30.45 29.75 29.75 0.0M
2024-12-17 30.57 30.65 30.14 30.22 0.0M
2024-12-16 30.60 30.60 29.78 30.03 0.0M
2024-12-13 30.29 30.96 30.14 30.26 0.0M
2024-12-12 29.71 30.04 29.33 30.04 0.0M
2024-12-11 30.17 30.17 29.70 29.70 0.0M
2024-12-10 29.75 29.78 29.29 29.29 0.0M
2024-12-09 29.94 30.11 29.29 29.29 0.0M
2024-12-06 30.54 31.32 30.22 30.26 0.0M
2024-12-05 30.35 30.86 30.00 30.62 0.0M
2024-12-04 30.21 30.82 30.14 30.14 0.0M
2024-12-03 30.22 31.00 29.86 30.21 0.0M
2024-12-02 30.77 30.77 30.02 30.23 0.0M
2024-11-29 30.23 30.80 30.06 30.80 0.0M
2024-11-28 30.10 30.75 29.50 30.73 0.0M
2024-11-27 30.37 30.67 29.51 29.52 0.0M
2024-11-26 30.80 30.80 29.94 29.94 0.0M
2024-11-25 30.29 30.57 30.15 30.15 0.0M
2024-11-22 30.37 30.81 29.97 30.25 0.0M
2024-11-21 31.27 31.27 30.23 30.43 0.0M
2024-11-19 29.46 31.49 29.46 30.49 0.0M
2024-11-18 29.99 30.87 29.82 29.92 0.0M
2024-11-14 30.57 30.57 29.95 29.99 0.0M
2024-11-13 29.94 30.53 29.94 30.15 0.0M
2024-11-12 30.25 30.27 29.75 29.94 0.0M
2024-11-11 30.70 30.70 29.38 30.24 0.0M
2024-11-08 29.94 29.94 29.61 29.87 0.0M
2024-11-07 30.86 30.86 29.61 29.76 0.0M
2024-11-06 29.96 31.70 29.68 30.41 0.0M
2024-11-05 29.40 30.00 29.40 30.00 0.0M
2024-11-04 29.79 30.32 29.79 29.79 0.0M
2024-11-01 29.52 30.28 29.49 29.84 0.0M
2024-10-31 29.66 30.14 29.66 30.14 0.0M
2024-10-30 29.76 30.01 29.49 29.92 0.0M
2024-10-29 29.98 30.13 29.76 29.76 0.0M
2024-10-28 30.23 30.71 29.36 29.90 0.0M
2024-10-25 30.18 30.18 29.87 29.99 0.0M
2024-10-24 30.10 30.10 30.09 30.09 0.0M
2024-10-23 30.24 30.24 29.92 30.13 0.0M
2024-10-22 30.38 30.38 30.24 30.24 0.0M
2024-10-21 30.33 30.43 30.06 30.42 0.0M
2024-10-18 31.18 31.18 30.17 30.19 0.0M
2024-10-17 30.63 31.50 30.62 31.50 0.0M
2024-10-16 30.73 30.73 30.67 30.67 0.0M
2024-10-15 30.73 31.19 30.72 30.82 0.0M
2024-10-14 30.89 30.89 30.82 30.83 0.0M
2024-10-11 31.39 31.40 30.87 30.89 0.0M
2024-10-10 30.61 30.92 30.34 30.92 0.0M
2024-10-09 30.28 30.62 30.24 30.24 0.0M
2024-10-08 30.71 30.71 30.24 30.30 0.0M
2024-10-07 30.59 30.62 30.30 30.59 0.0M
2024-10-04 30.62 30.62 30.15 30.56 0.0M
2024-10-03 30.35 30.35 30.23 30.29 0.0M
2024-10-02 30.56 30.56 30.34 30.56 0.0M
2024-10-01 30.56 30.68 30.25 30.25 0.0M
2024-09-30 30.47 30.52 30.39 30.43 0.0M
2024-09-27 30.62 30.62 30.32 30.33 0.0M
2024-09-26 30.31 30.62 30.30 30.53 0.0M
2024-09-25 30.49 30.49 30.31 30.31 0.0M
2024-09-24 30.59 30.62 30.39 30.40 0.0M
2024-09-23 30.73 30.73 30.58 30.58 0.0M
2024-09-20 30.96 31.06 30.72 30.72 0.0M
2024-09-19 30.92 31.01 30.81 31.01 0.0M
2024-09-18 31.07 31.11 30.90 30.99 0.0M
2024-09-17 31.07 31.08 30.94 31.01 0.0M
2024-09-16 30.94 31.16 30.94 31.08 0.0M
2024-09-13 30.96 31.08 30.91 30.93 0.0M
2024-09-12 31.16 31.16 30.92 30.95 0.0M
2024-09-11 31.26 31.26 30.99 31.02 0.0M
2024-09-10 31.21 31.21 31.06 31.20 0.0M
2024-09-09 30.98 31.39 30.98 31.39 0.0M
2024-09-06 31.52 31.52 30.96 30.96 0.0M
2024-09-05 31.13 31.21 31.08 31.21 0.0M
2024-09-04 31.18 31.33 31.08 31.30 0.0M
2024-09-03 31.21 31.30 31.11 31.12 0.0M
2024-09-02 31.55 31.55 31.21 31.30 0.0M
2024-08-30 31.27 31.46 31.27 31.46 0.0M
2024-08-29 31.09 31.21 31.03 31.13 0.0M
2024-08-28 31.21 31.21 31.13 31.13 0.0M
2024-08-27 31.35 31.35 31.26 31.26 0.0M
2024-08-26 31.45 31.45 31.24 31.35 0.0M
2024-08-23 31.17 31.64 31.16 31.64 0.0M
2024-08-22 31.36 31.73 31.26 31.56 0.0M
2024-08-21 31.21 31.45 31.06 31.19 0.0M
2024-08-20 31.39 31.39 31.02 31.35 0.0M
2024-08-19 31.21 31.21 30.84 31.15 0.0M
2024-08-16 31.31 31.31 30.94 31.23 0.0M
2024-08-15 31.12 31.21 31.11 31.11 0.0M
2024-08-14 31.21 31.39 31.12 31.21 0.0M
2024-08-13 31.32 31.36 31.12 31.33 0.0M
2024-08-12 31.49 31.50 31.28 31.29 0.0M
2024-08-09 31.28 31.51 31.25 31.28 0.0M
2024-08-08 31.22 31.62 31.22 31.28 0.0M
2024-08-07 31.21 31.54 31.21 31.54 0.0M
2024-08-06 31.40 31.63 31.04 31.21 0.0M
2024-08-05 30.92 31.65 30.60 31.62 0.0M
2024-08-02 31.22 31.22 31.00 31.00 0.0M
2024-08-01 31.39 31.74 31.01 31.01 0.0M
2024-07-31 31.20 31.35 30.92 31.20 0.0M
2024-07-30 31.02 31.20 30.89 31.17 0.0M
2024-07-29 31.21 31.21 31.03 31.20 0.0M
2024-07-26 31.02 31.40 30.82 31.01 0.0M
2024-07-25 31.02 31.35 31.01 31.02 0.0M
2024-07-24 31.16 31.42 31.16 31.31 0.0M
2024-07-23 31.14 31.48 31.14 31.14 0.0M
2024-07-22 31.06 31.40 30.96 31.40 0.0M
2024-07-19 31.21 31.52 31.00 31.01 0.0M
2024-07-18 31.56 31.56 31.21 31.31 0.0M
2024-07-17 31.78 31.97 31.70 31.70 0.0M
2024-07-16 32.09 32.09 31.74 31.78 0.0M
2024-07-15 32.57 32.57 32.14 32.14 0.0M
2024-07-12 33.27 33.27 32.57 32.57 0.0M
2024-07-11 33.28 33.65 33.06 33.27 0.0M
2024-07-10 33.61 33.61 33.25 33.56 0.0M
2024-07-09 33.17 33.65 33.16 33.64 0.0M
2024-07-08 33.66 33.66 33.66 33.66 0.0M
2024-07-05 33.64 33.74 33.64 33.69 0.0M
2024-07-04 33.24 33.56 33.16 33.56 0.0M
2024-07-03 33.31 33.31 33.16 33.16 0.0M
2024-07-02 33.36 33.37 33.05 33.31 0.0M
2024-07-01 33.31 33.37 32.96 32.96 0.0M
2024-06-28 33.36 33.36 33.25 33.25 0.0M
2024-06-27 32.62 32.64 32.40 32.64 0.0M
2024-06-26 32.64 32.64 32.25 32.64 0.0M
2024-06-25 33.17 33.17 32.63 32.64 0.0M
2024-06-24 32.97 34.12 32.95 33.17 0.0M
2024-06-21 32.42 33.59 32.42 33.59 0.0M
2024-06-20 32.71 32.74 32.71 32.72 0.0M
2024-06-19 32.41 32.41 32.15 32.38 0.0M
2024-06-18 32.78 32.78 32.26 32.41 0.0M
2024-06-17 32.45 32.87 32.33 32.87 0.0M
2024-06-14 32.27 33.02 32.27 32.37 0.0M
2024-06-13 32.14 32.48 31.99 32.48 0.0M
2024-06-12 32.20 32.20 32.14 32.14 0.0M
2024-06-11 32.33 32.38 32.16 32.19 0.0M
2024-06-10 32.54 32.64 32.33 32.33 0.0M
2024-06-07 32.55 32.57 32.48 32.57 0.0M
2024-06-06 32.48 32.67 32.25 32.48 0.0M
2024-06-05 32.48 32.48 32.18 32.18 0.0M
2024-06-04 32.55 32.55 32.30 32.38 0.0M
2024-06-03 33.63 33.63 32.66 32.95 0.0M
2024-05-31 33.65 33.65 32.96 32.96 0.0M
2024-05-29 34.14 34.14 33.62 33.65 0.0M
2024-05-28 34.16 34.21 33.86 34.19 0.0M
2024-05-27 35.05 35.05 34.53 34.53 0.0M
2024-05-24 34.23 35.07 34.14 35.07 0.0M
2024-05-23 34.24 34.33 34.23 34.33 0.0M
2024-05-22 35.18 35.18 34.34 34.80 0.0M
2024-05-21 35.14 35.29 34.53 35.04 0.0M
2024-05-20 34.90 35.17 34.14 34.29 0.0M
2024-05-17 34.50 35.17 34.50 35.17 0.0M
2024-05-16 34.13 34.97 34.13 34.87 0.0M
2024-05-15 33.12 34.50 32.82 34.27 0.0M
2024-05-14 32.49 33.12 32.49 33.12 0.0M
2024-05-13 32.68 33.15 32.67 33.06 0.0M
2024-05-10 33.01 33.04 32.64 32.67 0.0M
2024-05-09 32.85 33.17 32.55 32.62 0.0M
2024-05-08 32.96 34.11 32.78 32.87 0.0M
2024-05-07 33.96 33.96 33.96 33.96 0.0M
2024-05-06 31.97 34.06 31.97 33.96 0.0M
2024-05-03 33.32 33.32 32.57 32.57 0.0M
2024-05-02 31.94 33.06 31.94 32.38 0.0M
2024-04-30 32.00 32.00 31.79 31.94 0.0M
2024-04-29 32.32 32.46 31.96 32.31 0.0M
2024-04-26 31.91 31.91 31.91 31.91 0.0M
2024-04-25 31.88 32.11 31.61 32.11 0.0M
2024-04-24 31.75 31.88 31.50 31.88 0.0M
2024-04-23 31.84 31.84 31.45 31.45 0.0M
2024-04-22 32.14 32.38 31.70 31.84 0.0M
2024-04-19 33.16 33.16 31.64 32.57 0.0M
2024-04-18 33.11 33.34 32.40 32.40 0.0M
2024-04-17 32.70 33.11 32.70 33.11 0.0M
2024-04-16 33.19 33.19 32.87 32.88 0.0M
2024-04-15 33.10 33.10 32.69 32.94 0.0M
2024-04-12 33.21 33.21 32.64 32.97 0.0M
2024-04-11 32.57 33.15 32.18 32.95 0.0M
2024-04-10 32.09 32.68 31.57 32.68 0.0M
2024-04-09 31.98 32.01 31.89 32.01 0.0M
2024-04-08 31.78 31.89 31.78 31.89 0.0M
2024-04-05 31.84 32.03 31.22 31.22 0.0M
2024-04-04 32.17 32.23 31.22 31.22 0.0M
2024-04-03 32.40 32.56 31.50 31.50 0.0M
2024-04-02 32.25 32.55 32.25 32.55 0.0M
2024-04-01 32.26 32.65 32.26 32.47 0.0M
2024-03-28 32.55 32.57 32.24 32.24 0.0M
2024-03-27 33.48 33.48 32.51 32.51 0.0M
2024-03-26 32.64 33.24 32.64 32.67 0.0M
2024-03-25 33.16 33.62 32.64 32.64 0.0M
2024-03-22 32.64 33.16 32.64 33.16 0.0M
2024-03-21 33.16 33.16 32.71 32.71 0.0M
2024-03-20 33.30 34.13 32.96 32.96 0.0M
2024-03-19 32.70 33.40 32.70 33.30 0.0M
2024-03-18 32.81 33.13 32.50 32.62 0.0M
2024-03-15 33.17 33.35 32.69 33.21 0.0M
2024-03-14 32.41 32.41 32.18 32.24 0.0M
2024-03-13 32.18 32.28 32.03 32.03 0.0M
2024-03-12 32.69 32.96 32.18 32.18 0.0M
2024-03-11 32.53 32.53 32.22 32.22 0.0M
2024-03-08 31.88 32.67 31.88 32.53 0.0M
2024-03-07 32.09 32.11 31.52 31.88 0.0M
2024-03-06 32.66 32.66 31.75 31.76 0.0M
2024-03-05 31.51 32.67 31.42 32.67 0.0M
2024-03-04 31.72 31.72 31.28 31.28 0.0M
2024-03-01 31.71 32.10 31.21 31.28 0.0M
2024-02-29 32.04 32.11 32.04 32.04 0.0M
2024-02-28 31.85 32.16 31.72 31.72 0.0M
2024-02-27 31.27 32.17 31.27 31.85 0.0M
2024-02-26 31.38 31.90 31.07 31.90 0.0M
2024-02-23 32.16 32.36 31.91 31.93 0.0M
2024-02-22 32.37 32.37 31.46 31.46 0.0M
2024-02-21 31.08 32.42 31.08 32.14 0.0M
2024-02-20 30.68 31.03 30.53 30.72 0.0M
2024-02-19 31.31 31.31 30.61 30.67 0.0M
2024-02-16 31.83 31.83 30.72 30.72 0.0M
2024-02-15 30.97 31.65 30.91 31.21 0.0M
2024-02-14 31.99 32.54 30.92 30.92 0.0M
2024-02-09 33.09 33.16 31.99 31.99 0.0M
2024-02-08 33.38 33.88 33.08 33.48 0.0M
2024-02-07 33.88 33.88 33.26 33.39 0.0M
2024-02-06 33.50 33.92 33.50 33.91 0.0M
2024-02-05 32.56 33.93 31.79 33.91 0.0M
2024-02-02 32.53 32.69 32.18 32.20 0.0M
2024-02-01 32.31 33.16 32.09 32.18 0.0M
2024-01-31 33.17 33.63 32.31 32.31 0.0M
2024-01-30 34.56 34.56 33.00 33.27 0.0M
2024-01-29 34.62 34.93 34.44 34.93 0.0M
2024-01-26 35.87 35.87 34.62 34.62 0.0M
2024-01-25 35.87 35.87 35.84 35.87 0.0M
2024-01-24 36.42 36.43 36.08 36.08 0.0M
2024-01-23 36.09 36.22 35.64 36.10 0.0M
2024-01-22 36.37 36.59 36.37 36.57 0.0M
2024-01-19 36.24 36.33 35.94 36.33 0.0M
2024-01-18 36.18 37.03 36.18 36.24 0.0M
2024-01-17 36.57 37.49 36.37 37.15 0.0M
2024-01-16 36.16 36.57 36.15 36.57 0.0M
2024-01-15 35.74 36.51 35.74 36.43 0.0M
2024-01-12 36.36 36.84 35.88 36.29 0.0M
2024-01-11 35.50 35.60 35.50 35.60 0.0M
2024-01-10 36.34 36.34 35.77 35.89 0.0M
2024-01-09 34.72 36.08 34.72 36.08 0.0M
2024-01-08 34.25 35.04 34.25 34.92 0.0M
2024-01-05 35.11 35.47 34.19 34.19 0.0M
2024-01-04 34.37 35.43 34.37 34.47 0.0M
2024-01-03 34.96 35.31 34.36 34.36 0.0M
2024-01-02 34.27 35.11 34.27 34.96 0.0M