Isa Energia Brasil SA (ISAE3) Historical Prices

Time Period

Events

BR:ISAE3 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	35.53	35.53	35.01	35.22	35.22	+1.97%	700	0.20
Nov 10, 2026	33.73	34.54	33.73	34.54	34.54	+2.46%	2,900	0.85
Nov 09, 2026	35.34	35.34	33.52	33.90	33.71	-3.88%	3,600	1.07
Nov 06, 2026	35.05	35.27	35.05	35.27	35.07	+1.55%	400	0.12
Nov 05, 2026	33.58	35.46	33.58	34.73	34.54	+0.37%	1,500	0.44
Nov 04, 2026	33.89	34.90	33.43	34.60	34.41	+3.53%	2,900	0.87
Nov 03, 2026	34.35	34.35	33.04	33.42	33.23	-2.82%	3,400	1.02
Nov 02, 2026	34.39	37.99	34.00	34.39	34.20	0.00%	0	0.00
Oct 30, 2026	35.82	37.99	34.00	34.39	34.20	-3.04%	4,100	1.24
Oct 29, 2026	35.25	35.49	34.24	35.47	35.27	+1.78%	800	0.24
Oct 28, 2026	37.00	37.00	34.03	34.85	34.66	-5.81%	2,500	0.75
Oct 27, 2026	37.05	37.05	35.65	37.00	36.79	+1.76%	4,400	1.34
Oct 26, 2026	31.36	37.19	31.36	36.36	36.16	-2.26%	4,200	1.29
Oct 23, 2026	35.80	37.65	35.80	37.20	36.99	+4.52%	4,600	1.43
Oct 22, 2026	35.87	35.88	35.59	35.59	35.39	+0.91%	1,600	0.50
Oct 21, 2026	35.27	35.27	35.27	35.27	35.07	0.00%	200	0.06
Oct 20, 2026	34.10	35.39	34.10	35.27	35.07	+3.40%	1,000	0.31
Oct 19, 2026	34.98	34.98	34.11	34.11	33.92	-0.52%	400	0.12
Oct 16, 2026	35.39	36.16	34.29	34.29	34.10	-0.09%	2,500	0.77
Oct 15, 2026	34.24	34.32	34.24	34.32	34.13	-2.28%	1,400	0.43
Oct 14, 2026	35.12	35.12	35.10	35.12	34.92	0.00%	700	0.21
Oct 13, 2026	37.04	37.04	35.01	35.12	34.92	-2.44%	800	0.25
Oct 12, 2026	36.00	37.00	34.21	36.00	35.80	0.00%	0	0.00
Oct 09, 2026	34.40	37.00	34.21	36.00	35.80	+3.12%	2,200	0.68
Oct 08, 2026	35.89	35.90	33.50	35.10	34.72	-0.40%	4,100	1.27
Oct 07, 2026	35.88	36.00	35.24	35.24	34.85	-1.78%	2,500	0.78
Oct 06, 2026	36.99	37.00	35.55	35.88	35.49	-0.31%	2,500	0.78
Oct 05, 2026	35.44	36.01	32.57	35.99	35.60	+7.46%	8,700	2.76
Oct 02, 2026	33.02	34.00	33.02	33.49	33.12	+1.42%	2,100	0.66
Oct 01, 2026	34.49	34.49	33.00	33.02	32.66	-3.11%	2,000	0.63
Sep 30, 2026	34.30	34.30	34.08	34.08	33.71	+4.31%	600	0.18
Sep 29, 2026	32.53	32.67	32.05	32.67	32.31	-1.15%	2,000	0.61
Sep 28, 2026	32.51	33.05	32.50	33.05	32.69	-1.11%	1,400	0.42
Sep 25, 2026	33.31	34.09	33.01	33.42	33.05	-1.71%	1,400	0.42
Sep 24, 2026	32.95	34.00	32.95	34.00	33.63	+3.34%	800	0.24
Sep 23, 2026	33.25	33.25	32.90	32.90	32.54	-1.02%	400	0.12
Sep 22, 2026	34.46	34.46	33.22	33.24	32.88	-3.82%	4,000	1.19
Sep 21, 2026	34.71	34.89	34.51	34.56	34.18	-2.29%	1,300	0.38
Sep 18, 2026	35.37	35.37	35.37	35.37	34.98	+0.03%	300	0.08
Sep 17, 2026	35.46	36.72	33.99	35.36	34.97	-1.92%	1,700	0.47
Sep 16, 2026	32.75	36.89	32.74	36.05	35.66	+8.42%	24,600	7.55
Sep 15, 2026	33.23	33.99	32.99	33.25	32.89	+1.06%	1,600	0.49
Sep 14, 2026	32.31	32.96	32.02	32.90	32.54	+1.83%	1,900	0.57
Sep 11, 2026	33.05	33.05	32.31	32.31	31.96	-4.01%	1,100	0.33
Sep 10, 2026	33.00	33.97	33.00	33.66	33.29	+1.51%	2,400	0.69
Sep 09, 2026	32.88	33.23	32.76	33.16	32.80	+0.76%	1,400	0.37
Sep 08, 2026	32.62	33.45	32.50	32.91	32.55	+0.95%	1,200	0.32
Sep 07, 2026	32.60	33.97	32.60	32.60	32.24	0.00%	0	0.00
Sep 04, 2026	33.05	33.97	32.60	32.60	32.24	-1.36%	1,900	0.50
Sep 03, 2026	33.97	33.97	32.25	33.05	32.69	-2.60%	2,300	0.61

Isa Energia Brasil SA historical prices

Isa Energia Brasil SA (ISAE3) Historical Prices

Become an Expert with TipRanks Premium