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
2023-12-28 34.50 35.11 34.14 34.57 0.0M
2023-12-27 34.04 34.28 34.04 34.28 0.0M
2023-12-26 34.13 34.13 33.61 34.04 0.0M
2023-12-22 34.15 34.67 33.68 34.13 0.0M
2023-12-21 33.11 34.09 33.06 33.36 0.0M
2023-12-20 33.05 38.01 33.05 33.27 0.0M
2023-12-19 31.35 33.87 31.35 33.65 0.0M
2023-12-18 32.02 32.02 31.30 31.89 0.0M
2023-12-15 31.21 31.90 31.21 31.51 0.0M
2023-12-14 32.07 32.07 31.10 31.21 0.0M
2023-12-13 31.38 32.15 31.24 31.74 0.0M
2023-12-12 31.33 32.38 31.24 31.38 0.0M
2023-12-11 30.43 31.97 30.43 31.37 0.0M
2023-12-08 30.40 30.40 29.68 29.91 0.0M
2023-12-07 30.02 30.02 29.24 29.89 0.0M
2023-12-06 29.72 29.78 29.45 29.47 0.0M
2023-12-05 29.52 29.52 29.21 29.46 0.0M
2023-12-04 29.44 30.10 29.23 29.47 0.0M
2023-12-01 29.17 29.31 28.98 29.25 0.0M
2023-11-30 28.97 28.97 28.63 28.86 0.0M
2023-11-29 29.14 29.31 28.81 28.87 0.0M
2023-11-28 29.51 29.51 29.24 29.24 0.0M
2023-11-27 29.03 29.21 28.37 29.21 0.0M
2023-11-24 29.68 29.68 29.23 29.23 0.0M
2023-11-23 29.39 29.84 28.90 29.41 0.0M
2023-11-22 29.65 29.78 29.64 29.64 0.0M
2023-11-21 29.79 29.79 29.30 29.30 0.0M
2023-11-20 29.69 30.05 29.17 29.65 0.0M
2023-11-17 29.79 29.79 29.62 29.69 0.0M
2023-11-16 29.06 30.33 29.06 29.66 0.0M
2023-11-14 28.82 29.18 28.82 29.05 0.0M
2023-11-13 29.59 29.59 29.04 29.05 0.0M
2023-11-10 29.37 29.77 29.15 29.34 0.0M
2023-11-09 29.09 29.20 28.95 29.20 0.0M
2023-11-08 29.63 29.63 28.83 28.96 0.0M
2023-11-07 29.27 29.78 28.87 29.63 0.0M
2023-11-06 28.32 30.51 28.32 29.27 0.0M
2023-11-03 27.37 28.31 26.95 28.31 0.0M
2023-11-01 26.94 27.39 26.94 27.37 0.0M
2023-10-31 27.77 27.77 26.72 26.72 0.0M
2023-10-30 27.28 27.56 27.07 27.07 0.0M
2023-10-27 28.04 28.04 27.14 27.39 0.0M
2023-10-26 27.53 27.64 27.50 27.59 0.0M
2023-10-25 27.63 27.64 27.32 27.32 0.0M
2023-10-24 27.38 27.41 27.13 27.13 0.0M
2023-10-23 27.40 27.90 27.40 27.68 0.0M
2023-10-20 26.95 27.68 26.65 27.44 0.0M
2023-10-19 27.27 27.27 26.71 26.95 0.0M
2023-10-18 27.01 27.01 26.63 26.87 0.0M
2023-10-17 26.99 27.37 26.67 26.90 0.0M
2023-10-16 27.27 27.42 26.81 26.94 0.0M
2023-10-13 27.13 27.20 27.01 27.20 0.0M
2023-10-11 27.29 27.36 27.07 27.07 0.0M
2023-10-10 27.35 27.40 27.34 27.34 0.0M
2023-10-09 27.40 27.40 27.21 27.35 0.0M
2023-10-06 27.45 27.70 27.33 27.36 0.0M
2023-10-05 27.68 27.94 27.45 27.45 0.0M
2023-10-04 27.90 27.90 27.52 27.52 0.0M
2023-10-03 28.22 28.22 27.86 27.90 0.0M
2023-10-02 28.32 28.34 28.01 28.11 0.0M
2023-09-29 28.22 28.32 28.14 28.32 0.0M
2023-09-28 28.04 28.88 27.95 28.04 0.0M
2023-09-27 28.55 28.57 27.83 28.04 0.0M
2023-09-26 28.93 28.93 28.41 28.55 0.0M
2023-09-25 28.97 28.97 28.66 28.66 0.0M
2023-09-22 28.66 28.92 28.66 28.66 0.0M
2023-09-21 28.91 28.91 28.72 28.72 0.0M
2023-09-20 29.01 29.22 28.74 28.91 0.0M
2023-09-19 28.97 29.11 28.83 29.02 0.0M
2023-09-18 29.17 29.27 28.91 28.96 0.0M
2023-09-15 29.40 29.40 28.83 28.83 0.0M
2023-09-14 29.68 29.69 28.96 29.23 0.0M
2023-09-13 29.22 29.76 28.98 29.76 0.0M
2023-09-12 29.00 29.32 28.66 29.31 0.0M
2023-09-11 29.13 29.13 28.88 29.00 0.0M
2023-09-08 29.18 29.18 29.13 29.14 0.0M
2023-09-06 29.11 29.69 28.80 28.80 0.0M
2023-09-05 29.05 29.37 29.05 29.09 0.0M
2023-09-04 29.17 29.72 29.06 29.14 0.0M
2023-09-01 29.35 29.41 29.34 29.34 0.0M
2023-08-31 29.35 29.35 29.33 29.34 0.0M
2023-08-30 29.82 29.82 29.34 29.34 0.0M
2023-08-29 29.50 29.59 29.29 29.29 0.0M
2023-08-28 29.59 30.14 29.27 29.27 0.0M
2023-08-25 29.23 29.95 29.06 29.14 0.0M
2023-08-24 29.22 29.76 29.22 29.23 0.0M
2023-08-22 29.61 29.61 29.48 29.48 0.0M
2023-08-21 29.68 29.68 29.32 29.60 0.0M
2023-08-18 29.59 29.72 29.32 29.68 0.0M
2023-08-17 29.99 29.99 29.29 29.35 0.0M
2023-08-16 29.93 29.93 29.25 29.85 0.0M
2023-08-15 29.90 30.21 29.90 29.93 0.0M
2023-08-14 30.02 30.27 30.02 30.27 0.0M
2023-08-11 30.13 30.15 29.82 30.14 0.0M
2023-08-10 30.33 30.43 30.10 30.10 0.0M
2023-08-09 30.35 30.35 30.28 30.28 0.0M
2023-08-08 30.44 30.50 30.15 30.25 0.0M
2023-08-07 30.52 30.52 30.30 30.30 0.0M
2023-08-04 30.58 31.09 30.52 30.52 0.0M
2023-08-03 30.44 30.83 30.44 30.83 0.0M
2023-08-02 30.22 30.55 30.22 30.44 0.0M
2023-08-01 30.33 30.85 30.14 30.20 0.0M
2023-07-31 30.36 30.36 29.78 30.27 0.0M
2023-07-28 30.53 30.54 30.09 30.09 0.0M
2023-07-27 30.01 30.54 30.01 30.54 0.0M
2023-07-26 30.60 30.79 30.60 30.62 0.0M
2023-07-25 30.76 30.76 30.62 30.62 0.0M
2023-07-24 30.76 31.02 30.61 30.61 0.0M
2023-07-21 30.19 31.03 30.19 31.03 0.0M
2023-07-20 30.93 30.93 30.00 30.60 0.0M
2023-07-19 30.19 30.75 30.19 30.75 0.0M
2023-07-18 30.37 30.37 30.06 30.19 0.0M
2023-07-17 30.06 30.38 29.46 29.89 0.0M
2023-07-14 30.15 30.28 30.06 30.06 0.0M
2023-07-13 30.41 30.48 29.80 30.01 0.0M
2023-07-12 29.90 30.16 29.82 30.15 0.0M
2023-07-11 29.48 29.69 29.23 29.69 0.0M
2023-07-10 29.91 30.50 29.57 29.69 0.0M
2023-07-07 30.14 30.65 29.72 30.59 0.0M
2023-07-06 29.75 30.25 29.71 30.25 0.0M
2023-07-05 29.22 30.06 29.22 29.89 0.0M
2023-07-04 28.37 29.05 28.37 28.85 0.0M
2023-07-03 29.32 30.48 28.50 28.52 0.0M
2023-06-30 28.87 29.32 28.70 29.32 0.0M
2023-06-29 28.32 28.87 28.32 28.87 0.0M
2023-06-28 28.10 28.41 28.10 28.19 0.0M
2023-06-27 28.17 28.40 27.80 28.09 0.0M
2023-06-26 27.75 28.17 27.74 28.17 0.0M
2023-06-23 27.56 27.76 27.56 27.68 0.0M
2023-06-22 27.66 28.14 27.38 27.76 0.0M
2023-06-21 27.65 27.70 27.37 27.70 0.0M
2023-06-20 27.69 27.69 27.41 27.48 0.0M
2023-06-19 27.85 28.03 27.59 28.03 0.0M
2023-06-16 27.40 27.85 27.31 27.85 0.0M
2023-06-15 27.56 27.57 27.41 27.57 0.0M
2023-06-14 27.52 27.54 27.45 27.54 0.0M
2023-06-13 27.48 27.49 27.34 27.40 0.0M
2023-06-12 27.51 27.51 27.25 27.50 0.0M
2023-06-09 27.27 27.54 27.27 27.53 0.0M
2023-06-07 27.53 27.53 27.08 27.25 0.0M
2023-06-06 27.45 27.45 27.21 27.34 0.0M
2023-06-05 27.40 27.40 27.33 27.40 0.0M
2023-06-02 27.31 27.40 27.14 27.40 0.0M
2023-06-01 27.18 27.39 27.18 27.38 0.0M
2023-05-31 27.53 27.53 27.20 27.32 0.0M
2023-05-30 27.53 27.53 27.24 27.47 0.0M
2023-05-29 27.13 27.53 27.13 27.53 0.0M
2023-05-26 27.40 27.40 27.40 27.40 0.0M
2023-05-25 27.12 27.40 27.12 27.37 0.0M
2023-05-24 27.04 27.37 27.04 27.37 0.0M
2023-05-23 27.29 27.29 27.03 27.04 0.0M
2023-05-22 27.39 27.85 27.06 27.25 0.0M
2023-05-19 27.37 27.37 27.05 27.13 0.0M
2023-05-18 26.99 27.24 26.99 27.23 0.0M
2023-05-17 26.89 27.36 26.59 26.87 0.0M
2023-05-16 27.06 27.38 27.06 27.38 0.0M
2023-05-15 26.95 27.39 26.66 27.39 0.0M
2023-05-11 26.77 26.95 26.43 26.95 0.0M
2023-05-10 26.54 26.88 26.53 26.79 0.0M
2023-05-09 26.64 26.90 26.46 26.54 0.0M
2023-05-08 26.44 26.64 26.44 26.64 0.0M
2023-05-05 26.53 26.86 26.40 26.40 0.0M
2023-05-04 26.36 26.54 26.34 26.53 0.0M
2023-05-03 26.64 26.93 26.43 26.51 0.0M
2023-05-02 26.45 26.58 26.29 26.37 0.0M
2023-04-28 27.08 27.08 26.74 26.74 0.0M
2023-04-27 27.04 27.21 26.72 26.72 0.0M
2023-04-26 26.72 27.08 26.69 27.08 0.0M
2023-04-25 26.74 26.74 26.62 26.66 0.0M
2023-04-24 26.58 26.91 26.58 26.74 0.0M
2023-04-20 26.43 26.58 26.40 26.58 0.0M
2023-04-19 26.90 26.90 26.23 26.23 0.0M
2023-04-18 26.48 26.85 26.41 26.76 0.0M
2023-04-17 26.43 26.48 26.01 26.47 0.0M
2023-04-14 26.04 26.43 25.86 26.43 0.0M
2023-04-13 26.20 26.44 26.04 26.04 0.0M
2023-04-12 25.79 26.02 25.79 26.02 0.0M
2023-04-11 26.12 26.12 25.24 25.78 0.0M
2023-04-10 25.88 26.10 25.88 25.98 0.0M
2023-04-06 25.59 26.26 25.59 25.88 0.0M
2023-04-05 26.08 26.26 25.61 25.61 0.0M
2023-04-04 25.69 26.03 25.58 26.03 0.0M
2023-04-03 25.71 25.71 25.29 25.59 0.0M
2023-03-31 25.57 25.57 25.25 25.26 0.0M
2023-03-30 25.55 25.55 25.54 25.54 0.0M
2023-03-29 25.38 25.38 25.25 25.38 0.0M
2023-03-28 25.48 25.48 25.21 25.27 0.0M
2023-03-27 25.80 25.80 25.49 25.79 0.0M
2023-03-24 25.48 25.83 25.48 25.76 0.0M
2023-03-23 25.58 25.70 25.46 25.46 0.0M
2023-03-22 25.58 25.58 25.58 25.58 0.0M
2023-03-21 25.64 25.64 25.58 25.58 0.0M
2023-03-20 25.59 26.03 25.58 25.58 0.0M
2023-03-17 26.29 26.29 25.61 25.94 0.0M
2023-03-16 26.49 26.49 26.49 26.49 0.0M
2023-03-15 26.27 26.49 26.27 26.49 0.0M
2023-03-14 26.58 26.58 26.58 26.58 0.0M
2023-03-13 26.49 26.89 26.28 26.64 0.0M
2023-03-10 26.53 26.86 26.49 26.58 0.0M
2023-03-09 26.67 27.25 26.49 26.53 0.0M
2023-03-08 26.40 27.27 26.17 27.27 0.0M
2023-03-07 25.91 26.40 25.91 26.40 0.0M
2023-03-06 25.76 26.22 25.38 25.91 0.0M
2023-03-03 26.31 26.43 25.58 25.58 0.0M
2023-03-02 25.90 26.32 25.90 26.32 0.0M
2023-03-01 26.03 26.49 25.84 25.90 0.0M
2023-02-28 26.43 26.45 26.21 26.31 0.0M
2023-02-27 25.70 26.45 25.70 26.45 0.0M
2023-02-24 25.89 25.97 25.70 25.70 0.0M
2023-02-23 25.87 25.87 25.70 25.70 0.0M
2023-02-22 25.70 25.97 25.70 25.97 0.0M
2023-02-17 25.69 25.95 25.69 25.92 0.0M
2023-02-16 25.69 25.69 25.69 25.69 0.0M
2023-02-15 25.58 25.58 25.48 25.48 0.0M
2023-02-14 25.85 25.85 25.39 25.58 0.0M
2023-02-13 25.37 26.01 25.37 25.80 0.0M
2023-02-10 26.38 26.49 26.06 26.06 0.0M
2023-02-09 26.27 26.27 26.12 26.12 0.0M
2023-02-08 26.51 26.51 26.29 26.41 0.0M
2023-02-07 26.21 26.52 26.03 26.52 0.0M
2023-02-06 26.40 26.44 26.12 26.21 0.0M
2023-02-03 26.75 26.76 26.49 26.68 0.0M
2023-02-02 26.49 26.85 26.44 26.53 0.0M
2023-02-01 26.24 26.74 26.24 26.74 0.0M
2023-01-31 26.26 27.20 26.00 26.46 0.0M
2023-01-30 25.93 26.25 25.44 26.25 0.0M
2023-01-27 26.00 26.00 25.50 25.93 0.0M
2023-01-26 25.33 26.26 25.30 26.00 0.0M
2023-01-25 25.26 26.00 25.25 25.33 0.0M
2023-01-24 25.85 25.85 25.12 25.29 0.0M
2023-01-23 25.83 25.84 25.83 25.84 0.0M
2023-01-20 25.12 25.86 25.12 25.86 0.0M
2023-01-19 25.39 25.90 24.90 25.34 0.0M
2023-01-18 25.27 25.35 25.27 25.35 0.0M
2023-01-17 25.13 25.27 24.81 25.27 0.0M
2023-01-16 25.03 25.11 25.03 25.11 0.0M
2023-01-13 25.90 25.90 25.04 25.39 0.0M
2023-01-12 25.95 25.95 25.37 25.58 0.0M
2023-01-11 26.02 26.02 25.94 25.94 0.0M
2023-01-10 25.58 25.93 25.48 25.58 0.0M
2023-01-09 25.84 26.46 25.42 25.58 0.0M
2023-01-06 26.44 26.44 25.80 26.24 0.0M
2023-01-05 26.22 26.31 26.22 26.28 0.0M
2023-01-04 26.47 26.47 26.24 26.25 0.0M
2023-01-03 26.49 26.49 26.49 26.49 0.0M
2023-01-02 25.62 26.40 25.59 26.40 0.0M