Premium
Isa Energia Brasil S.A. (ISAE4)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.07991360691 | 23.15 | 23.37 | 22.8 | 3185233 | 23.06561204 | PR |
| 4 | -1.39 | -5.72251955537 | 24.29 | 25.4 | 22.8 | 3839950 | 24.04451015 | PR |
| 12 | -1.3 | -5.37190082645 | 24.2 | 25.4 | 22.8 | 3261621 | 24.0667044 | PR |
| 26 | -1.3 | -5.37190082645 | 24.2 | 25.4 | 22.8 | 3261621 | 24.0667044 | PR |
| 52 | -1.3 | -5.37190082645 | 24.2 | 25.4 | 22.8 | 3261621 | 24.0667044 | PR |
| 156 | -1.3 | -5.37190082645 | 24.2 | 25.4 | 22.8 | 3261621 | 24.0667044 | PR |
| 260 | -1.3 | -5.37190082645 | 24.2 | 25.4 | 22.8 | 3261621 | 24.0667044 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 22.9 | -0.11 | -0.48 | 23.21 | 23.21 | 22.8 | 7094000 |
| 1735594200 | 23.01 | -0.04 | -0.17 | 23.29 | 23.35 | 22.95 | 3640900 |
| 1735334940 | 23.05 | -0.1 | -0.43 | 23.3 | 23.37 | 23.04 | 2966600 |
| 1735248540 | 23.15 | 0.02 | 0.09 | 23.15 | 23.33 | 23.07 | 2948200 |
| 1734989340 | 23.13 | -0.54 | -2.28 | 23.65 | 23.72 | 23.13 | 2811700 |
| 1734730200 | 23.67 | 0.37 | 1.59 | 23.38 | 23.97 | 23.34 | 5014800 |
| 1734643800 | 23.3 | -0.34 | -1.44 | 23.8 | 23.85 | 23.23 | 3753900 |
| 1734557400 | 23.64 | -0.67 | -2.76 | 24.31 | 24.38 | 23.55 | 3404700 |
| 1734470940 | 24.31 | 0.11 | 0.45 | 24.28 | 24.66 | 24.2 | 3034200 |
| 1734384540 | 24.2 | 0.01 | 0.04 | 24.2 | 24.4 | 24.06 | 5403500 |
| 1734125340 | 24.19 | -0.57 | -2.30 | 24.94 | 24.98 | 24.14 | 8682200 |
| 1734039000 | 24.76 | -0.42 | -1.67 | 25.02 | 25.15 | 24.5 | 3981300 |
| 1733952540 | 25.18 | 0.22 | 0.88 | 24.96 | 25.4 | 24.65 | 3440900 |
| 1733866140 | 24.96 | 0.1 | 0.40 | 24.85 | 25.1 | 24.73 | 2751500 |
| 1733779740 | 24.86 | 0.33 | 1.35 | 24.55 | 24.86 | 24.41 | 2859600 |
| 1733520600 | 24.53 | -0.07 | -0.28 | 24.55 | 24.95 | 24.5 | 4098600 |
| 1733434200 | 24.6 | 0.33 | 1.36 | 24.29 | 24.66 | 24.29 | 2646600 |
| 1733347800 | 24.27 | 0.31 | 1.29 | 23.96 | 24.32 | 23.92 | 2608500 |
| 1733261340 | 23.96 | 0.01 | 0.04 | 23.99 | 24.16 | 23.92 | 2427200 |
| 1733174940 | 23.95 | -0.21 | -0.87 | 24.14 | 24.22 | 23.88 | 2546000 |
| 1732915740 | 24.16 | 0.39 | 1.64 | 23.94 | 24.17 | 23.39 | 3872400 |
| 1732829400 | 23.77 | -0.4 | -1.65 | 24.17 | 24.26 | 23.71 | 4147100 |
| 1732743000 | 24.17 | -0.6 | -2.42 | 24.76 | 24.86 | 24.1 | 4193400 |
| 1732656600 | 24.77 | 0.45 | 1.85 | 24.65 | 24.77 | 24.45 | 1350600 |
| 1732570140 | 24.32 | -0.05 | -0.21 | 24.39 | 24.63 | 24.32 | 2027700 |
| 1732310940 | 24.37 | 0.31 | 1.29 | 24.17 | 24.39 | 24.08 | 1465800 |
| 1732224600 | 24.06 | 0.04 | 0.17 | 24.03 | 24.1 | 23.88 | 2767500 |
| 1732051800 | 24.02 | -0.05 | -0.21 | 24.08 | 24.16 | 23.97 | 1444400 |
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
