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
2022-12-29 26.91 26.91 26.44 26.44 0.0M
2022-12-28 26.43 26.43 26.18 26.43 0.0M
2022-12-27 27.08 27.08 25.82 25.82 0.0M
2022-12-26 27.23 27.43 26.50 27.16 0.0M
2022-12-23 26.22 26.45 26.10 26.40 0.0M
2022-12-22 25.40 26.21 25.40 26.19 0.0M
2022-12-21 24.87 25.24 24.71 25.24 0.0M
2022-12-20 25.08 25.20 24.87 24.87 0.0M
2022-12-19 24.69 25.07 24.69 25.07 0.0M
2022-12-16 24.38 24.83 24.36 24.69 0.0M
2022-12-15 24.53 25.20 24.38 24.38 0.0M
2022-12-14 25.88 25.88 25.09 25.09 0.0M
2022-12-13 25.77 25.90 25.60 25.88 0.0M
2022-12-12 26.15 26.38 25.55 25.55 0.0M
2022-12-09 26.88 26.88 26.13 26.15 0.0M
2022-12-08 26.11 26.86 26.10 26.22 0.0M
2022-12-07 26.93 26.93 26.59 26.68 0.0M
2022-12-06 26.45 26.45 25.85 26.22 0.0M
2022-12-05 25.82 26.44 25.82 26.43 0.0M
2022-12-02 26.80 26.80 25.52 25.52 0.0M
2022-12-01 26.85 27.03 25.68 26.31 0.0M
2022-11-30 26.77 27.07 26.55 26.55 0.0M
2022-11-29 26.99 27.17 26.77 26.77 0.0M
2022-11-28 27.13 28.03 26.75 26.75 0.0M
2022-11-25 27.12 27.85 27.12 27.83 0.0M
2022-11-24 27.06 27.06 26.81 26.81 0.0M
2022-11-23 27.16 27.16 26.71 27.08 0.0M
2022-11-22 27.88 27.91 27.67 27.91 0.0M
2022-11-21 27.31 28.00 27.28 27.99 0.0M
2022-11-18 27.56 27.56 27.28 27.28 0.0M
2022-11-17 26.36 27.56 25.32 27.56 0.0M
2022-11-16 26.99 26.99 26.36 26.68 0.0M
2022-11-14 27.13 27.96 26.96 26.98 0.0M
2022-11-11 27.13 28.02 26.80 26.97 0.0M
2022-11-10 27.58 27.59 26.40 27.13 0.0M
2022-11-09 27.59 27.59 27.59 27.59 0.0M
2022-11-08 27.23 27.81 27.23 27.58 0.0M
2022-11-07 27.77 28.20 27.41 27.41 0.0M
2022-11-04 27.85 28.30 27.68 27.77 0.0M
2022-11-03 27.94 27.94 27.92 27.94 0.0M
2022-11-01 27.14 28.58 26.88 28.38 0.0M
2022-10-31 27.05 27.48 26.87 27.07 0.0M
2022-10-28 27.33 27.80 27.31 27.40 0.0M
2022-10-27 27.51 27.51 27.40 27.40 0.0M
2022-10-26 27.37 27.59 27.37 27.40 0.0M
2022-10-25 28.47 29.39 27.17 27.17 0.0M
2022-10-24 28.00 28.30 27.85 28.30 0.0M
2022-10-21 28.14 28.14 27.85 28.00 0.0M
2022-10-20 30.52 36.26 30.42 32.00 0.0M
2022-10-19 30.02 30.82 30.02 30.42 0.0M
2022-10-18 30.33 30.89 30.03 30.89 0.0M
2022-10-17 30.36 30.63 30.01 30.26 0.0M
2022-10-14 30.10 30.60 30.00 30.00 0.0M
2022-10-13 30.03 30.11 30.01 30.10 0.0M
2022-10-11 31.10 31.19 30.00 30.00 0.0M
2022-10-10 30.76 30.76 30.64 30.76 0.0M
2022-10-07 31.11 31.11 31.11 31.11 0.0M
2022-10-06 30.93 30.93 30.69 30.73 0.0M
2022-10-05 31.00 31.20 31.00 31.19 0.0M
2022-10-04 30.67 31.48 30.58 31.00 0.0M
2022-10-03 30.55 30.71 30.39 30.71 0.0M
2022-09-30 30.54 30.54 30.53 30.54 0.0M
2022-09-29 30.12 30.12 30.00 30.00 0.0M
2022-09-28 30.59 30.59 30.10 30.12 0.0M
2022-09-27 30.52 30.83 30.52 30.59 0.0M
2022-09-26 31.29 31.29 30.42 30.42 0.0M
2022-09-23 30.90 31.40 30.89 31.40 0.0M
2022-09-22 30.93 31.09 30.72 30.86 0.0M
2022-09-21 30.93 30.96 30.93 30.96 0.0M
2022-09-20 30.76 31.00 30.52 30.99 0.0M
2022-09-19 30.96 31.00 30.95 31.00 0.0M
2022-09-16 31.50 31.50 30.87 31.40 0.0M
2022-09-15 31.08 31.39 31.07 31.37 0.0M
2022-09-14 31.03 31.35 30.80 31.08 0.0M
2022-09-13 31.35 31.55 30.64 31.00 0.0M
2022-09-12 31.27 31.35 31.27 31.35 0.0M
2022-09-09 31.55 31.60 31.21 31.23 0.0M
2022-09-08 31.69 31.69 31.21 31.55 0.0M
2022-09-06 31.12 31.59 31.12 31.13 0.0M
2022-09-05 32.00 33.21 31.14 31.98 0.0M
2022-09-02 31.74 32.15 31.74 32.00 0.0M
2022-09-01 31.66 32.13 31.50 32.13 0.0M
2022-08-31 32.14 32.16 31.44 32.15 0.0M
2022-08-30 31.56 31.58 31.42 31.42 0.0M
2022-08-29 31.19 32.37 30.45 32.23 0.0M
2022-08-26 30.58 31.18 30.58 31.18 0.0M
2022-08-25 30.97 30.98 30.90 30.95 0.0M
2022-08-24 30.06 31.15 30.06 30.97 0.0M
2022-08-23 30.23 31.16 30.00 30.00 0.0M
2022-08-22 30.49 30.60 30.49 30.60 0.0M
2022-08-19 30.34 30.50 30.07 30.40 0.0M
2022-08-18 30.38 30.38 30.38 30.38 0.0M
2022-08-17 30.21 30.40 29.80 29.80 0.0M
2022-08-16 30.49 30.50 29.50 29.69 0.0M
2022-08-15 29.99 30.50 29.99 30.50 0.0M
2022-08-12 30.47 30.48 30.03 30.06 0.0M
2022-08-11 29.71 30.30 29.71 29.75 0.0M
2022-08-10 29.67 29.71 29.67 29.71 0.0M
2022-08-09 29.59 29.96 29.59 29.70 0.0M
2022-08-08 28.97 29.60 28.97 29.15 0.0M
2022-08-05 29.31 29.31 28.75 28.96 0.0M
2022-08-04 28.80 29.05 28.53 29.05 0.0M
2022-08-03 28.75 28.95 28.00 28.80 0.0M
2022-08-02 28.60 29.35 28.17 28.17 0.0M
2022-08-01 29.49 29.96 28.58 28.58 0.0M
2022-07-29 29.98 29.99 29.45 29.45 0.0M
2022-07-28 29.97 29.98 29.97 29.98 0.0M
2022-07-27 29.73 30.00 29.73 30.00 0.0M
2022-07-26 30.05 30.05 29.60 29.60 0.0M
2022-07-25 29.80 30.05 29.52 29.69 0.0M
2022-07-22 29.91 30.00 29.45 29.45 0.0M
2022-07-21 30.00 30.00 29.90 29.90 0.0M
2022-07-20 29.99 30.40 29.98 29.98 0.0M
2022-07-19 29.26 29.50 29.26 29.50 0.0M
2022-07-18 29.33 29.85 29.26 29.26 0.0M
2022-07-15 29.42 29.51 29.33 29.33 0.0M
2022-07-14 30.00 30.00 29.33 29.42 0.0M
2022-07-13 30.29 30.50 29.69 30.05 0.0M
2022-07-12 29.50 30.10 29.50 30.09 0.0M
2022-07-11 29.40 29.40 28.71 29.09 0.0M
2022-07-08 29.02 29.72 29.02 29.36 0.0M
2022-07-07 30.10 30.10 28.82 28.85 0.0M
2022-07-06 29.80 30.15 29.62 30.15 0.0M
2022-07-05 30.16 30.17 29.72 29.75 0.0M
2022-07-04 30.00 30.25 30.00 30.17 0.0M
2022-07-01 30.92 30.92 29.81 30.00 0.0M
2022-06-30 30.14 30.88 29.80 30.88 0.0M
2022-06-29 30.04 30.04 29.70 29.90 0.0M
2022-06-28 30.20 30.20 30.00 30.00 0.0M
2022-06-27 30.26 30.64 30.15 30.15 0.0M
2022-06-24 30.89 30.89 30.25 30.25 0.0M
2022-06-23 30.50 30.90 30.50 30.90 0.0M
2022-06-22 30.03 30.53 29.94 30.53 0.0M
2022-06-21 29.83 29.94 29.83 29.94 0.0M
2022-06-20 30.10 30.15 29.66 29.82 0.0M
2022-06-17 30.12 30.15 30.09 30.13 0.0M
2022-06-15 30.14 30.15 30.14 30.15 0.0M
2022-06-14 30.14 30.14 29.50 29.53 0.0M
2022-06-13 30.00 30.15 29.40 29.40 0.0M
2022-06-10 30.14 30.14 29.73 30.00 0.0M
2022-06-09 30.21 30.21 30.00 30.14 0.0M
2022-06-08 30.28 30.81 30.25 30.30 0.0M
2022-06-07 30.25 30.50 30.22 30.28 0.0M
2022-06-06 31.20 31.21 30.50 30.50 0.0M
2022-06-03 31.32 31.32 31.08 31.08 0.0M
2022-06-02 31.70 31.70 31.05 31.32 0.0M
2022-06-01 32.02 32.02 31.61 31.70 0.0M
2022-05-31 32.10 32.10 31.91 31.91 0.0M
2022-05-30 31.55 32.10 30.00 32.10 0.0M
2022-05-27 32.40 32.40 31.74 32.35 0.0M
2022-05-26 32.25 32.29 31.86 32.29 0.0M
2022-05-25 31.61 32.67 31.60 32.57 0.0M
2022-05-24 32.38 32.38 31.40 32.25 0.0M
2022-05-23 31.50 31.70 31.50 31.70 0.0M
2022-05-20 31.21 31.21 31.19 31.19 0.0M
2022-05-19 30.65 33.60 30.64 31.09 0.0M
2022-05-18 30.60 31.20 30.23 31.20 0.0M
2022-05-17 31.06 31.93 30.50 30.61 0.0M
2022-05-16 31.89 33.90 31.06 31.06 0.0M
2022-05-13 31.01 31.89 31.01 31.89 0.0M
2022-05-11 30.52 30.99 30.42 30.99 0.0M
2022-05-10 31.99 31.99 30.83 30.83 0.0M
2022-05-09 31.35 31.50 30.99 31.50 0.0M
2022-05-06 32.55 33.24 31.90 31.90 0.0M
2022-05-05 32.98 33.00 32.79 32.89 0.0M
2022-05-04 33.81 34.18 32.05 32.05 0.0M
2022-05-03 34.22 34.22 33.61 34.22 0.0M
2022-05-02 33.43 34.03 33.43 33.78 0.0M
2022-04-29 34.27 34.27 33.78 33.78 0.0M
2022-04-28 34.29 34.30 34.28 34.28 0.0M
2022-04-27 34.29 34.30 34.29 34.30 0.0M
2022-04-26 34.40 34.40 34.40 34.40 0.0M
2022-04-25 34.47 34.47 33.98 33.98 0.0M
2022-04-22 33.90 33.90 33.90 33.90 0.0M
2022-04-20 34.17 34.17 34.17 34.17 0.0M
2022-04-19 33.50 34.00 33.17 34.00 0.0M
2022-04-18 34.42 34.43 33.50 34.00 0.0M
2022-04-14 34.14 34.20 33.90 33.90 0.0M
2022-04-13 34.32 34.60 33.95 34.15 0.0M
2022-04-12 34.94 34.94 34.94 34.94 0.0M
2022-04-11 34.87 34.95 34.70 34.95 0.0M
2022-04-08 34.94 34.95 34.06 34.94 0.0M
2022-04-07 34.65 34.95 34.35 34.95 0.0M
2022-04-06 34.59 34.88 34.06 34.86 0.0M
2022-04-05 35.00 35.00 34.58 34.58 0.0M
2022-04-04 34.25 34.80 34.25 34.25 0.0M
2022-04-01 34.99 35.69 34.25 34.25 0.0M
2022-03-31 35.05 35.05 34.30 34.30 0.0M
2022-03-30 35.07 35.07 35.05 35.05 0.0M
2022-03-29 34.06 35.51 34.06 35.07 0.0M
2022-03-28 34.80 35.00 34.80 35.00 0.0M
2022-03-25 35.63 35.63 34.16 34.50 0.0M
2022-03-24 34.01 35.65 34.01 35.63 0.0M
2022-03-23 33.85 35.65 33.85 35.65 0.0M
2022-03-22 33.79 33.85 33.79 33.85 0.0M
2022-03-21 33.80 33.80 33.41 33.80 0.0M
2022-03-18 33.48 33.81 33.48 33.81 0.0M
2022-03-17 34.46 34.46 33.60 33.60 0.0M
2022-03-16 33.50 33.60 33.49 33.60 0.0M
2022-03-15 33.75 33.75 33.40 33.50 0.0M
2022-03-14 34.85 34.85 33.78 33.78 0.0M
2022-03-11 34.30 34.30 33.50 34.10 0.0M
2022-03-10 34.84 34.99 34.13 34.30 0.0M
2022-03-09 35.01 35.01 34.21 34.99 0.0M
2022-03-08 33.39 35.01 33.39 35.01 0.0M
2022-03-07 33.00 34.25 32.79 33.40 0.0M
2022-03-04 32.80 33.51 31.65 33.51 0.0M
2022-03-03 32.50 32.50 32.41 32.41 0.0M
2022-03-02 32.98 33.20 32.50 32.50 0.0M
2022-02-25 31.53 32.99 31.53 32.99 0.0M
2022-02-24 31.99 32.00 31.09 31.97 0.0M
2022-02-23 32.40 32.70 32.30 32.70 0.0M
2022-02-22 31.75 32.77 31.75 32.44 0.0M
2022-02-21 31.99 32.44 31.99 32.44 0.0M
2022-02-18 31.85 31.90 31.67 31.89 0.0M
2022-02-17 31.59 31.87 31.45 31.74 0.0M
2022-02-16 31.01 31.58 31.01 31.50 0.0M
2022-02-15 31.35 31.43 31.35 31.43 0.0M
2022-02-14 31.45 31.45 31.35 31.35 0.0M
2022-02-11 31.25 31.50 31.25 31.25 0.0M
2022-02-10 30.76 31.50 30.75 31.24 0.0M
2022-02-09 30.86 31.03 30.85 30.90 0.0M
2022-02-08 30.80 30.80 30.68 30.68 0.0M
2022-02-07 30.65 31.23 30.65 31.19 0.0M
2022-02-04 30.50 30.51 30.50 30.51 0.0M
2022-02-03 30.33 31.57 30.33 30.50 0.0M
2022-02-02 31.12 31.12 30.50 30.50 0.0M
2022-02-01 31.00 31.61 30.59 30.59 0.0M
2022-01-31 31.15 31.21 31.15 31.20 0.0M
2022-01-28 31.20 31.20 30.76 30.76 0.0M
2022-01-27 30.98 31.80 30.98 31.20 0.0M
2022-01-26 30.68 31.26 30.67 30.69 0.0M
2022-01-25 30.68 30.68 30.16 30.16 0.0M
2022-01-24 30.63 30.63 30.49 30.55 0.0M
2022-01-21 30.23 30.25 29.90 29.90 0.0M
2022-01-20 30.07 30.73 29.90 30.25 0.0M
2022-01-19 30.25 30.25 29.90 29.90 0.0M
2022-01-18 30.69 30.75 29.74 30.01 0.0M
2022-01-17 29.32 30.69 29.32 30.69 0.0M
2022-01-14 31.26 31.31 28.42 29.02 0.0M
2022-01-13 31.14 31.14 30.86 30.86 0.0M
2022-01-12 31.50 31.50 30.75 30.75 0.0M
2022-01-11 30.01 32.00 30.01 31.35 0.0M
2022-01-10 30.30 30.30 27.50 30.15 0.0M
2022-01-07 30.29 31.00 30.29 30.31 0.0M
2022-01-06 31.01 31.01 30.64 30.65 0.0M
2022-01-05 30.64 31.01 30.64 30.64 0.0M
2022-01-04 31.30 31.72 30.50 30.50 0.0M
2022-01-03 30.31 30.57 30.23 30.57 0.0M