Premium
Isa Energia Brasil S.A. (ISAE4F)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 22.48 | -0.21 | -0.93 | 22.6 | 22.61 | 22.38 | 64512 |
| 1743111000 | 22.69 | -0.26 | -1.13 | 22.81 | 22.92 | 22.57 | 52895 |
| 1743024600 | 22.95 | 0.05 | 0.22 | 22.91 | 23.13 | 22.71 | 52234 |
| 1742938200 | 22.9 | 0 | 0.00 | 22.9 | 23.07 | 22.79 | 38989 |
| 1742851740 | 22.9 | -0.39 | -1.67 | 23.2 | 23.2 | 22.79 | 68018 |
| 1742592600 | 23.29 | 0.13 | 0.56 | 23.15 | 23.55 | 22.98 | 77848 |
| 1742506200 | 23.16 | -0.1 | -0.43 | 23.22 | 23.33 | 23.03 | 39040 |
| 1742419800 | 23.26 | 0.17 | 0.74 | 23.05 | 23.3 | 22.93 | 31530 |
| 1742333400 | 23.09 | 0.04 | 0.17 | 23.1 | 23.16 | 22.88 | 41982 |
| 1742247000 | 23.05 | 0.2 | 0.88 | 22.92 | 23.13 | 22.81 | 45653 |
| 1741987800 | 22.85 | 0.18 | 0.79 | 22.7 | 22.92 | 22.52 | 45291 |
| 1741901400 | 22.67 | 0.2 | 0.89 | 22.46 | 22.7 | 22.14 | 45429 |
| 1741814940 | 22.47 | -0.93 | -3.97 | 22.59 | 22.64 | 22.33 | 88932 |
| 1741728600 | 23.4 | -0.4 | -1.68 | 23.95 | 24 | 23.32 | 78660 |
| 1741642140 | 23.8 | 0.3 | 1.28 | 23.6 | 23.88 | 23.48 | 65553 |
| 1741382940 | 23.5 | 0.13 | 0.56 | 23.59 | 23.73 | 23.28 | 68963 |
| 1741296540 | 23.37 | -0.08 | -0.34 | 23.65 | 23.65 | 23.32 | 77384 |
| 1741210140 | 23.45 | 0.19 | 0.82 | 23.65 | 23.66 | 23.31 | 46270 |
| 1740778200 | 23.26 | -0.4 | -1.69 | 23.6 | 23.67 | 23.16 | 61559 |
| 1740691740 | 23.66 | 0.34 | 1.46 | 23.38 | 23.68 | 23.35 | 32449 |
| 1740605400 | 23.32 | -0.6 | -2.51 | 23.91 | 23.93 | 23.28 | 52871 |
| 1740519000 | 23.92 | 0.53 | 2.27 | 23.45 | 23.92 | 23.42 | 32609 |
| 1740432540 | 23.39 | -0.29 | -1.22 | 23.68 | 23.68 | 23.35 | 58927 |
| 1740173400 | 23.68 | 0.18 | 0.77 | 23.69 | 23.69 | 23.47 | 84102 |
| 1740087000 | 23.5 | 0 | 0.00 | 23.56 | 23.6 | 23.33 | 38219 |
| 1740000540 | 23.5 | -0.05 | -0.21 | 23.57 | 23.69 | 23.4 | 39156 |
| 1739914140 | 23.55 | -0.35 | -1.46 | 23.87 | 23.87 | 23.36 | 45947 |
| 1739827800 | 23.9 | 0.2 | 0.84 | 23.78 | 23.93 | 23.65 | 36616 |
| 1739568600 | 23.7 | 0.26 | 1.11 | 23.4 | 23.73 | 23.31 | 33203 |
| 1739482140 | 23.44 | 0.08 | 0.34 | 23.36 | 23.44 | 23.17 | 35652 |
| 1739395740 | 23.36 | -1.04 | -4.26 | 23.6 | 23.7 | 23.18 | 68898 |
| 1739309400 | 24.4 | 0.27 | 1.12 | 24.2 | 24.48 | 24.12 | 51840 |
| 1739222940 | 24.13 | 0.18 | 0.75 | 24.05 | 24.19 | 23.96 | 54323 |
| 1738963800 | 23.95 | 0.1 | 0.42 | 23.99 | 24.1 | 23.85 | 48407 |
| 1738877340 | 23.85 | 0.02 | 0.08 | 23.77 | 24.03 | 23.77 | 41706 |
| 1738790940 | 23.83 | 0.01 | 0.04 | 23.99 | 24.01 | 23.67 | 47841 |
| 1738704600 | 23.82 | -0.18 | -0.75 | 24.02 | 24.1 | 23.82 | 45156 |
| 1738618200 | 24 | 0.22 | 0.93 | 23.8 | 24.01 | 23.67 | 53507 |
| 1738358940 | 23.78 | -0.07 | -0.29 | 23.98 | 24.11 | 23.77 | 51319 |
| 1738272540 | 23.85 | 0.37 | 1.58 | 23.48 | 24.03 | 23.48 | 34119 |
| 1738186200 | 23.48 | -0.12 | -0.51 | 23.65 | 23.67 | 23.48 | 40130 |
| 1738099740 | 23.6 | 0 | 0.00 | 23.6 | 23.68 | 23.47 | 28759 |
| 1738013340 | 23.6 | 0.54 | 2.34 | 23.15 | 23.6 | 23.01 | 34580 |
| 1737754200 | 23.06 | -0.17 | -0.73 | 23.2 | 23.31 | 22.98 | 52797 |
| 1737667740 | 23.23 | 0.16 | 0.69 | 23.09 | 23.34 | 23.09 | 39365 |
| 1737581400 | 23.07 | 0 | 0.00 | 23.07 | 23.07 | 23.07 | 0 |
| 1737495000 | 23.07 | -0.19 | -0.82 | 23.24 | 23.25 | 23.05 | 103907 |
| 1737408600 | 23.26 | 0.24 | 1.04 | 23.02 | 23.26 | 22.95 | 41944 |
| 1737149400 | 23.02 | 0.34 | 1.50 | 22.78 | 23.13 | 22.74 | 36345 |
| 1737062940 | 22.68 | -0.22 | -0.96 | 23 | 23.01 | 22.66 | 56616 |
| 1736976540 | 22.9 | 0.31 | 1.37 | 22.6 | 23 | 22.59 | 41205 |
| 1736890140 | 22.59 | -0.2 | -0.88 | 22.91 | 22.94 | 22.59 | 49734 |
| 1736803740 | 22.79 | 0.14 | 0.62 | 22.65 | 22.88 | 22.63 | 40021 |
| 1736544540 | 22.65 | -0.86 | -3.66 | 22.85 | 23.24 | 22.65 | 64690 |
| 1736458140 | 23.51 | 0.22 | 0.94 | 23.51 | 23.65 | 23.29 | 77770 |
| 1736371740 | 23.29 | -0.09 | -0.38 | 23.36 | 23.47 | 23.21 | 90413 |
| 1736285400 | 23.38 | 0.24 | 1.04 | 23.36 | 23.47 | 23.21 | 74143 |
| 1736198940 | 23.14 | 0.49 | 2.16 | 22.92 | 23.33 | 22.82 | 81580 |
| 1735939740 | 22.65 | -0.25 | -1.09 | 23 | 23.06 | 22.65 | 157035 |
| 1735853400 | 22.9 | -0.15 | -0.65 | 23.29 | 23.4 | 22.86 | 144800 |
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
