ISA Energia Brasil SA (ISAE3)

ISAE3
🏛️ 브라질 →
31.06
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 30.49 30.60 30.40 30.60 0.0M
2021-12-29 31.00 31.30 30.92 30.92 0.0M
2021-12-28 30.00 31.43 30.00 31.37 0.0M
2021-12-27 30.23 30.26 29.83 30.01 0.0M
2021-12-23 31.08 31.77 30.40 30.40 0.0M
2021-12-22 30.23 31.22 30.23 31.19 0.0M
2021-12-21 30.27 30.27 30.00 30.00 0.0M
2021-12-20 30.97 30.98 30.03 30.03 0.0M
2021-12-17 30.90 30.90 30.90 30.90 0.0M
2021-12-16 31.00 31.00 30.00 30.00 0.0M
2021-12-15 29.46 30.97 29.46 30.97 0.0M
2021-12-14 29.41 30.00 29.41 30.00 0.0M
2021-12-13 29.21 31.23 29.05 29.39 0.0M
2021-12-10 30.00 30.22 28.36 28.80 0.0M
2021-12-09 31.22 31.22 29.51 29.51 0.0M
2021-12-08 31.73 31.73 30.80 30.80 0.0M
2021-12-07 32.00 32.00 31.76 31.76 0.0M
2021-12-06 31.94 32.88 31.50 31.76 0.0M
2021-12-03 31.58 31.95 31.58 31.95 0.0M
2021-12-02 32.10 32.10 30.80 31.24 0.0M
2021-12-01 31.19 32.10 30.84 32.10 0.0M
2021-11-30 31.32 33.36 31.19 31.19 0.0M
2021-11-29 31.00 31.30 30.82 31.30 0.0M
2021-11-26 31.00 31.43 31.00 31.43 0.0M
2021-11-25 31.43 31.46 31.00 31.41 0.0M
2021-11-24 32.42 32.42 31.50 31.50 0.0M
2021-11-23 31.94 32.19 31.51 31.51 0.0M
2021-11-22 33.61 33.61 31.71 31.94 0.0M
2021-11-19 31.61 33.60 31.61 33.25 0.0M
2021-11-18 31.83 32.00 31.00 31.61 0.0M
2021-11-17 31.22 31.34 31.01 31.20 0.0M
2021-11-16 31.60 31.60 31.20 31.20 0.0M
2021-11-12 33.65 34.06 31.21 31.21 0.0M
2021-11-11 30.21 33.66 29.51 33.66 0.0M
2021-11-10 30.11 30.21 27.20 30.21 0.1M
2021-11-09 30.68 30.69 30.29 30.29 0.0M
2021-11-08 30.21 30.74 29.82 30.18 0.0M
2021-11-05 30.81 30.81 29.85 29.85 0.0M
2021-11-04 31.00 32.95 30.94 30.94 0.0M
2021-11-03 32.68 32.95 32.20 32.95 0.0M
2021-11-01 32.50 32.50 31.79 31.79 0.0M
2021-10-29 31.63 32.43 31.16 32.42 0.0M
2021-10-28 31.92 31.92 31.60 31.60 0.0M
2021-10-27 31.60 32.59 31.60 31.92 0.0M
2021-10-26 31.84 32.10 31.60 31.60 0.0M
2021-10-25 32.00 32.05 31.75 31.85 0.0M
2021-10-22 31.50 31.97 31.50 31.97 0.0M
2021-10-21 32.07 32.07 31.70 31.70 0.0M
2021-10-20 32.20 32.73 32.00 32.13 0.0M
2021-10-19 33.30 33.30 32.30 32.30 0.0M
2021-10-18 33.30 33.30 32.71 33.30 0.0M
2021-10-15 32.86 32.86 32.85 32.85 0.0M
2021-10-14 32.87 32.87 32.40 32.87 0.0M
2021-10-13 32.39 33.00 32.21 32.48 0.0M
2021-10-11 33.00 33.00 32.30 32.30 0.0M
2021-10-08 32.50 32.99 32.40 32.99 0.0M
2021-10-07 32.09 32.10 31.62 32.10 0.0M
2021-10-06 31.99 32.70 31.62 32.50 0.0M
2021-10-05 31.82 32.89 31.82 32.70 0.0M
2021-10-04 32.30 32.30 31.33 32.00 0.0M
2021-10-01 31.81 32.75 31.21 32.34 0.0M
2021-09-30 31.82 31.82 31.82 31.82 0.0M
2021-09-29 31.60 31.82 31.60 31.82 0.0M
2021-09-28 32.37 32.37 31.32 31.77 0.0M
2021-09-27 31.65 32.36 31.41 32.36 0.0M
2021-09-24 31.88 31.89 31.31 31.66 0.0M
2021-09-23 31.31 32.12 31.20 31.89 0.0M
2021-09-22 31.30 31.30 30.57 31.10 0.0M
2021-09-21 30.86 31.31 30.86 31.02 0.0M
2021-09-20 31.99 32.25 30.81 30.86 0.0M
2021-09-17 32.29 32.29 31.50 31.80 0.0M
2021-09-16 31.91 32.79 31.30 32.29 0.0M
2021-09-15 33.15 33.25 32.00 32.00 0.0M
2021-09-14 32.69 32.99 32.69 32.99 0.0M
2021-09-13 32.69 32.75 31.72 32.75 0.0M
2021-09-10 31.01 31.99 31.00 31.95 0.0M
2021-09-09 31.00 31.50 30.59 31.46 0.0M
2021-09-08 31.32 31.87 30.59 30.59 0.0M
2021-09-06 31.24 31.55 31.24 31.55 0.0M
2021-09-03 31.37 31.59 31.22 31.22 0.0M
2021-09-02 31.96 32.15 31.59 31.59 0.0M
2021-09-01 32.00 32.00 31.65 32.00 0.0M
2021-08-31 32.00 32.10 31.65 32.10 0.0M
2021-08-30 32.11 32.30 32.11 32.11 0.0M
2021-08-27 31.12 31.82 31.12 31.82 0.0M
2021-08-26 31.67 31.75 30.97 31.50 0.0M
2021-08-25 31.99 31.99 31.57 31.90 0.0M
2021-08-24 31.50 31.98 31.33 31.98 0.0M
2021-08-23 30.98 32.00 30.98 31.33 0.0M
2021-08-20 30.98 31.39 30.98 31.00 0.0M
2021-08-19 31.29 31.58 30.50 30.85 0.0M
2021-08-18 31.13 32.00 30.76 31.88 0.0M
2021-08-17 31.18 31.20 30.76 30.76 0.0M
2021-08-16 31.13 31.18 30.61 31.18 0.0M
2021-08-13 31.38 31.79 30.75 30.76 0.0M
2021-08-12 30.90 30.98 30.65 30.98 0.0M
2021-08-11 31.00 31.00 30.67 30.80 0.0M
2021-08-10 30.72 31.00 30.60 31.00 0.0M
2021-08-09 31.01 31.01 30.87 30.87 0.0M
2021-08-06 31.16 31.53 30.80 30.80 0.0M
2021-08-05 32.10 32.10 30.65 31.10 0.0M
2021-08-04 31.98 32.29 30.55 30.55 0.0M
2021-08-03 31.83 32.22 31.00 31.50 0.0M
2021-08-02 30.60 31.99 30.60 31.83 0.0M
2021-07-30 31.00 31.77 30.55 30.60 0.0M
2021-07-29 32.25 32.25 30.56 30.56 0.0M
2021-07-28 32.14 32.14 32.08 32.08 0.0M
2021-07-27 31.89 32.21 31.32 31.59 0.0M
2021-07-26 32.30 32.30 31.70 31.70 0.0M
2021-07-23 32.34 32.34 32.24 32.34 0.0M
2021-07-22 32.01 32.10 32.00 32.00 0.0M
2021-07-21 31.91 32.50 31.90 31.90 0.0M
2021-07-20 32.01 32.11 31.90 32.09 0.0M
2021-07-19 32.08 32.50 31.20 31.74 0.0M
2021-07-16 31.84 31.98 31.76 31.83 0.0M
2021-07-15 32.26 32.48 31.80 31.80 0.0M
2021-07-14 31.40 32.39 31.38 32.26 0.0M
2021-07-13 31.31 32.20 31.16 31.54 0.0M
2021-07-12 31.62 32.47 31.41 31.41 0.0M
2021-07-08 32.20 34.20 31.60 31.62 0.0M
2021-07-07 32.01 32.20 31.63 32.20 0.0M
2021-07-06 32.36 33.24 32.36 32.90 0.0M
2021-07-05 32.00 32.36 31.36 32.33 0.0M
2021-07-02 30.89 32.00 30.67 32.00 0.0M
2021-07-01 31.35 31.51 30.70 30.89 0.0M
2021-06-30 31.20 31.51 30.60 31.35 0.0M
2021-06-29 30.86 31.41 30.60 30.71 0.0M
2021-06-28 31.88 31.88 30.92 30.92 0.0M
2021-06-25 31.28 31.60 31.27 31.27 0.0M
2021-06-24 31.51 31.71 30.58 31.00 0.0M
2021-06-23 31.94 32.10 31.10 31.40 0.0M
2021-06-22 31.83 32.04 31.44 32.04 0.0M
2021-06-21 31.72 32.05 31.63 31.83 0.0M
2021-06-18 32.13 32.15 31.80 31.80 0.0M
2021-06-17 32.30 32.33 32.06 32.23 0.0M
2021-06-16 32.36 32.41 32.04 32.30 0.0M
2021-06-15 31.98 32.33 31.98 31.98 0.0M
2021-06-14 31.51 32.29 31.51 31.98 0.0M
2021-06-11 31.90 32.00 31.50 31.51 0.0M
2021-06-10 32.05 32.05 31.86 31.86 0.0M
2021-06-09 32.00 32.58 31.50 32.05 0.0M
2021-06-08 32.17 32.21 31.69 31.69 0.0M
2021-06-07 32.00 32.27 32.00 32.16 0.0M
2021-06-04 31.36 32.00 31.11 31.90 0.0M
2021-06-02 31.58 31.89 31.28 31.36 0.0M
2021-06-01 30.86 32.69 30.55 31.28 0.0M
2021-05-31 31.15 31.20 30.85 30.86 0.0M
2021-05-28 30.26 31.18 30.26 30.85 0.0M
2021-05-27 30.99 31.00 29.90 29.90 0.0M
2021-05-26 30.87 31.00 30.77 30.92 0.0M
2021-05-25 30.96 30.96 30.65 30.67 0.0M
2021-05-24 30.95 30.95 30.53 30.59 0.0M
2021-05-21 30.26 30.50 30.01 30.45 0.0M
2021-05-20 29.66 29.99 29.50 29.99 0.0M
2021-05-19 29.71 29.96 29.35 29.66 0.0M
2021-05-18 29.98 29.98 29.67 29.71 0.0M
2021-05-17 29.40 30.00 29.00 29.98 0.0M
2021-05-14 29.48 29.75 29.45 29.45 0.0M
2021-05-13 29.62 29.73 29.21 29.36 0.0M
2021-05-12 30.02 30.12 29.55 29.57 0.0M
2021-05-11 29.72 30.12 29.40 29.72 0.0M
2021-05-10 30.00 30.18 29.00 29.39 0.0M
2021-05-07 29.80 29.99 29.50 29.99 0.0M
2021-05-06 29.94 30.00 29.62 29.76 0.0M
2021-05-05 29.69 30.00 29.69 29.85 0.0M
2021-05-04 29.45 29.98 29.45 29.67 0.0M
2021-05-03 29.49 30.00 29.45 29.71 0.0M
2021-04-30 29.50 29.85 29.17 29.45 0.0M
2021-04-29 29.29 29.89 29.06 29.17 0.0M
2021-04-28 29.16 29.35 29.00 29.10 0.0M
2021-04-27 28.90 29.30 28.90 28.94 0.0M
2021-04-26 30.80 30.80 28.50 28.50 0.0M
2021-04-23 30.64 30.95 30.08 30.78 0.0M
2021-04-22 31.00 31.00 30.60 30.62 0.0M
2021-04-20 30.15 30.99 30.13 30.87 0.0M
2021-04-19 30.70 30.70 30.55 30.60 0.0M
2021-04-16 30.34 30.87 30.04 30.55 0.0M
2021-04-15 30.04 30.50 30.04 30.34 0.0M
2021-04-14 29.87 30.09 29.69 29.79 0.0M
2021-04-13 30.01 30.31 29.70 30.00 0.0M
2021-04-12 30.20 30.22 30.00 30.01 0.0M
2021-04-09 30.04 30.40 29.50 30.20 0.0M
2021-04-08 30.30 30.40 30.20 30.40 0.0M
2021-04-07 30.40 30.40 30.00 30.09 0.0M
2021-04-06 30.00 30.50 29.70 30.40 0.0M
2021-04-05 29.50 30.00 28.90 29.70 0.0M
2021-04-01 30.00 30.00 28.80 29.70 0.0M
2021-03-31 29.51 30.13 29.51 30.11 0.0M
2021-03-30 31.00 31.20 29.30 30.20 0.1M
2021-03-29 30.00 31.00 30.00 31.00 0.0M
2021-03-26 29.59 30.47 29.46 30.10 0.0M
2021-03-25 29.01 29.13 28.84 29.01 0.0M
2021-03-24 29.10 29.30 28.93 29.10 0.0M
2021-03-23 29.01 29.64 28.85 29.40 0.0M
2021-03-22 29.30 29.30 28.89 29.19 0.0M
2021-03-19 29.19 29.49 29.19 29.30 0.0M
2021-03-18 29.28 29.50 28.80 28.84 0.0M
2021-03-17 28.92 29.00 28.92 28.92 0.0M
2021-03-16 28.99 29.30 28.99 29.08 0.0M
2021-03-15 29.00 29.00 28.80 28.80 0.0M
2021-03-12 28.60 28.90 28.60 28.90 0.0M
2021-03-11 29.00 29.00 28.61 28.70 0.0M
2021-03-10 29.15 29.15 28.81 28.81 0.0M
2021-03-09 29.10 29.14 28.77 29.00 0.0M
2021-03-08 28.81 28.81 28.65 28.75 0.0M
2021-03-05 29.16 29.20 28.80 28.81 0.0M
2021-03-04 30.30 30.30 28.63 29.13 0.0M
2021-03-03 27.69 30.88 27.69 30.88 0.0M
2021-03-02 28.82 28.82 27.43 28.08 0.0M
2021-03-01 29.20 29.20 28.50 28.82 0.0M
2021-02-26 30.14 30.14 29.10 29.55 0.0M
2021-02-25 31.60 31.60 31.17 31.31 0.0M
2021-02-24 30.88 31.94 30.15 31.62 0.0M
2021-02-23 29.69 30.89 29.69 29.88 0.0M
2021-02-22 29.26 29.42 29.23 29.23 0.0M
2021-02-19 29.30 29.30 29.26 29.26 0.0M
2021-02-18 29.36 29.36 29.26 29.26 0.0M
2021-02-17 29.30 29.40 29.25 29.25 0.0M
2021-02-12 29.30 29.40 29.26 29.39 0.0M
2021-02-11 29.26 29.40 29.25 29.40 0.0M
2021-02-10 29.28 29.29 29.25 29.25 0.0M
2021-02-09 29.26 29.43 29.25 29.29 0.0M
2021-02-08 29.57 29.98 29.25 29.25 0.0M
2021-02-05 29.53 29.53 29.26 29.26 0.0M
2021-02-04 29.70 29.71 29.50 29.69 0.0M
2021-02-03 30.00 30.00 29.60 30.00 0.0M
2021-02-02 30.00 30.00 29.24 29.50 0.0M
2021-02-01 29.83 29.85 29.47 29.77 0.0M
2021-01-29 29.89 29.89 29.50 29.83 0.0M
2021-01-28 29.35 30.00 29.23 30.00 0.0M
2021-01-27 29.64 29.64 29.20 29.55 0.0M
2021-01-26 29.39 30.00 29.39 30.00 0.0M
2021-01-22 29.30 29.91 29.29 29.40 0.0M
2021-01-21 29.33 29.94 29.30 29.30 0.0M
2021-01-20 29.99 30.40 29.30 29.30 0.0M
2021-01-19 29.80 29.99 29.80 29.81 0.0M
2021-01-18 29.80 30.20 29.42 29.42 0.0M
2021-01-08 29.10 29.69 28.54 29.35 0.0M
2021-01-07 29.10 29.10 28.88 29.10 0.0M
2021-01-06 28.86 29.23 28.86 29.15 0.0M
2021-01-05 29.40 29.55 28.47 28.52 0.0M
2021-01-04 29.10 29.55 28.62 29.39 0.0M