Premium
Isa Energia Brasil S.A. (ISAE3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.157480314961 | 31.75 | 32.04 | 31.26 | 3333 | 31.815 | CS |
| 4 | 0 | 0 | 31.8 | 32.49 | 31.26 | 2911 | 31.9115458 | CS |
| 12 | 0.74 | 2.38248551191 | 31.06 | 32.5 | 30.06 | 3887 | 31.45514531 | CS |
| 26 | 1.05 | 3.41463414634 | 30.75 | 32.5 | 30.03 | 4000 | 31.24836111 | CS |
| 52 | 1.05 | 3.41463414634 | 30.75 | 32.5 | 30.03 | 4000 | 31.24836111 | CS |
| 156 | 1.05 | 3.41463414634 | 30.75 | 32.5 | 30.03 | 4000 | 31.24836111 | CS |
| 260 | 1.05 | 3.41463414634 | 30.75 | 32.5 | 30.03 | 4000 | 31.24836111 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 31.8 | -0.02 | -0.06 | 31.79 | 31.94 | 31.55 | 3100 |
| 1741296540 | 31.82 | -0.03 | -0.09 | 31.43 | 31.83 | 31.43 | 3000 |
| 1741210140 | 31.85 | 0.2 | 0.63 | 32.009999 | 32.009999 | 31.26 | 5700 |
| 1740778200 | 31.65 | -0.1 | -0.31 | 31.75 | 32.04 | 31.65 | 1300 |
| 1740691740 | 31.75 | -0.24 | -0.75 | 31.77 | 31.96 | 31.75 | 1800 |
| 1740605400 | 31.99 | 0.05 | 0.16 | 31.92 | 32.09 | 31.65 | 900 |
| 1740519000 | 31.94 | -0.01 | -0.03 | 31.76 | 31.94 | 31.71 | 1600 |
| 1740432540 | 31.95 | 0.2 | 0.63 | 32.09 | 32.09 | 31.77 | 2300 |
| 1740173400 | 31.75 | 0.07 | 0.22 | 32.21 | 32.21 | 31.75 | 600 |
| 1740087000 | 31.68 | -0.16 | -0.50 | 31.73 | 32.15 | 31.68 | 2700 |
| 1740000540 | 31.84 | -0.16 | -0.50 | 31.57 | 31.98 | 31.57 | 4100 |
| 1739914140 | 32 | 0.13 | 0.41 | 32.15 | 32.15 | 31.9 | 3300 |
| 1739827800 | 31.87 | 0.15 | 0.47 | 31.71 | 31.87 | 31.55 | 4300 |
| 1739568600 | 31.72 | -0.16 | -0.50 | 31.68 | 32.11 | 31.67 | 3200 |
| 1739482140 | 31.88 | 0.11 | 0.35 | 31.59 | 32.06 | 31.59 | 2100 |
| 1739395740 | 31.77 | -0.72 | -2.22 | 32.4 | 32.4 | 31.51 | 4900 |
| 1739309400 | 32.49 | 0.66 | 2.07 | 31.95 | 32.49 | 31.95 | 7300 |
| 1739222940 | 31.83 | 0.33 | 1.05 | 31.68 | 31.93 | 31.68 | 1400 |
| 1738963800 | 31.5 | -0.35 | -1.10 | 31.8 | 31.8 | 31.43 | 1900 |
| 1738877340 | 31.85 | -0.04 | -0.13 | 31.73 | 31.85 | 31.37 | 2900 |
| 1738790940 | 31.89 | -0.09 | -0.28 | 32.009999 | 32.009999 | 31.61 | 2500 |
| 1738704600 | 31.98 | -0.31 | -0.96 | 32.13 | 32.2 | 31.96 | 3200 |
| 1738618200 | 32.29 | -0.1 | -0.31 | 32.38 | 32.39 | 32.11 | 3400 |
| 1738358940 | 32.39 | -0.09 | -0.28 | 32.25 | 32.49 | 32.009999 | 900 |
| 1738272540 | 32.479999 | 0.88 | 2.78 | 31.41 | 32.5 | 31.33 | 5800 |
| 1738186200 | 31.6 | 0.21 | 0.67 | 31.42 | 31.74 | 31.42 | 1700 |
| 1738099740 | 31.39 | -0.4 | -1.26 | 31.4 | 31.69 | 31.37 | 1300 |
| 1738013340 | 31.79 | -0.01 | -0.03 | 31.99 | 32.4 | 31.1 | 8100 |
| 1737754200 | 31.8 | 0.46 | 1.47 | 31.63 | 31.83 | 31.6 | 8000 |
| 1737667740 | 31.34 | 0.39 | 1.26 | 30.88 | 31.61 | 30.8 | 3800 |
| 1737581400 | 30.95 | -0.35 | -1.12 | 31.3 | 31.3 | 30.85 | 3300 |
| 1737495000 | 31.3 | -0.28 | -0.89 | 31.58 | 31.96 | 31 | 3100 |
| 1737408600 | 31.58 | 0.24 | 0.77 | 31.35 | 31.99 | 30.83 | 3500 |
| 1737149400 | 31.34 | -0.61 | -1.91 | 31.73 | 31.87 | 31.34 | 2800 |
| 1737062940 | 31.95 | 0.3 | 0.95 | 31.65 | 31.95 | 31.62 | 900 |
| 1736976540 | 31.65 | 0.05 | 0.16 | 31.85 | 31.85 | 31.31 | 1700 |
| 1736890140 | 31.6 | 0.4 | 1.28 | 31.4 | 31.93 | 31.2 | 2000 |
| 1736803740 | 31.2 | -0.75 | -2.35 | 31.92 | 31.92 | 31.16 | 8300 |
| 1736544540 | 31.95 | 0.15 | 0.47 | 31.12 | 31.95 | 31.02 | 1700 |
| 1736458140 | 31.8 | 0.05 | 0.16 | 31.75 | 32.479999 | 31.55 | 5700 |
| 1736371740 | 31.75 | 0.25 | 0.79 | 31.5 | 31.75 | 31.49 | 4400 |
| 1736285400 | 31.5 | 0.22 | 0.70 | 31.5 | 31.75 | 31.23 | 2800 |
| 1736198940 | 31.28 | -0.14 | -0.45 | 31.6 | 31.79 | 31.27 | 6900 |
| 1735939740 | 31.42 | 0.28 | 0.90 | 31.75 | 31.75 | 31.21 | 4200 |
| 1735853400 | 31.14 | 0.65 | 2.13 | 31 | 31.42 | 30.97 | 13600 |
| 1735594200 | 30.49 | 0.33 | 1.09 | 30.71 | 30.99 | 30.41 | 7200 |
| 1735334940 | 30.16 | -0.4 | -1.31 | 30.51 | 30.73 | 30.06 | 4400 |
| 1735248540 | 30.56 | 0.14 | 0.46 | 30.57 | 30.73 | 30.36 | 3500 |
| 1734989340 | 30.42 | -0.19 | -0.62 | 30.69 | 31 | 30.42 | 3900 |
| 1734730200 | 30.61 | -0.24 | -0.78 | 30.53 | 30.92 | 30.5 | 3800 |
| 1734643800 | 30.85 | 0.35 | 1.15 | 30.55 | 30.99 | 30.55 | 2600 |
| 1734557400 | 30.5 | -0.49 | -1.58 | 31.22 | 31.22 | 30.5 | 3500 |
| 1734470940 | 30.99 | 0.2 | 0.65 | 31.35 | 31.43 | 30.9 | 4600 |
| 1734384540 | 30.79 | -0.24 | -0.77 | 31.38 | 31.38 | 30.54 | 2600 |
| 1734125340 | 31.03 | 0.23 | 0.75 | 31.06 | 31.75 | 30.9 | 14900 |
| 1734039000 | 30.8 | 0.35 | 1.15 | 30.46 | 30.8 | 30.07 | 2200 |
| 1733952540 | 30.45 | 0.42 | 1.40 | 30.93 | 30.93 | 30.45 | 4100 |
| 1733866140 | 30.03 | 0 | 0.00 | 30.5 | 30.54 | 30.03 | 11200 |
| 1733779740 | 30.03 | -1 | -3.22 | 30.7 | 30.87 | 30.03 | 10300 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
