Premium
Isa Energia Brasil S.A. (ISAE4T)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875800 | 24.12 | 0 | 0.00 | 24.12 | 24.12 | 24.12 | 0 |
| 1745616600 | 24.12 | 0 | 0.00 | 24.12 | 24.12 | 24.12 | 0 |
| 1745530200 | 24.12 | 0 | 0.00 | 24.12 | 24.12 | 24.12 | 0 |
| 1745443800 | 24.12 | 0 | 0.00 | 24.12 | 24.12 | 24.12 | 0 |
| 1745357400 | 24.12 | 0 | 0.00 | 24.12 | 24.12 | 24.12 | 0 |
| 1744925400 | 24.12 | 0 | 0.00 | 24.12 | 24.12 | 24.12 | 0 |
| 1744839000 | 24.12 | 1.71 | 7.63 | 23.13 | 24.12 | 23.13 | 10200 |
| 1744752600 | 22.41 | -0.04 | -0.18 | 22.4 | 22.41 | 22.4 | 18000 |
| 1744666200 | 22.45 | -1.56 | -6.50 | 22.44 | 22.45 | 22.44 | 14500 |
| 1744407000 | 24.01 | 1.66 | 7.43 | 23.42 | 24.01 | 23.06 | 13700 |
| 1744320600 | 22.35 | 0.45 | 2.05 | 22.61 | 22.62 | 22.34 | 20400 |
| 1744234200 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1744147800 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1744061400 | 21.9 | -0.24 | -1.08 | 22.72 | 22.73 | 21.89 | 5500 |
| 1743802200 | 22.14 | -0.55 | -2.42 | 22.13 | 22.14 | 22.13 | 8500 |
| 1743715800 | 22.69 | 0.37 | 1.66 | 22.68 | 22.69 | 22.68 | 5000 |
| 1743629400 | 22.32 | 0.05 | 0.22 | 22.31 | 22.32 | 22.31 | 1500 |
| 1743542940 | 22.27 | -0.25 | -1.11 | 22.47 | 22.62 | 22.26 | 18500 |
| 1743456600 | 22.52 | -0.06 | -0.27 | 23.16 | 23.17 | 22.51 | 15400 |
| 1743197400 | 22.58 | -0.21 | -0.92 | 24.26 | 24.27 | 22.57 | 17200 |
| 1743111000 | 22.79 | -0.18 | -0.78 | 22.78 | 22.79 | 22.78 | 8000 |
| 1743024600 | 22.97 | 0 | 0.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1742938200 | 22.97 | -0.33 | -1.42 | 22.96 | 22.97 | 22.96 | 14000 |
| 1742851800 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
| 1742592600 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
| 1742506200 | 23.3 | -0.21 | -0.89 | 23.29 | 23.3 | 23.29 | 5000 |
| 1742419800 | 23.51 | 0.05 | 0.21 | 23.5 | 23.51 | 23.5 | 300 |
| 1742333400 | 23.46 | 0 | 0.00 | 23.46 | 23.46 | 23.46 | 0 |
| 1742247000 | 23.46 | 0 | 0.00 | 23.46 | 23.46 | 23.46 | 0 |
| 1741987800 | 23.46 | 0.72 | 3.17 | 22.73 | 23.58 | 22.73 | 57400 |
| 1741901400 | 22.74 | 0.07 | 0.31 | 22.56 | 22.74 | 22.56 | 73000 |
| 1741814940 | 22.67 | -0.9 | -3.82 | 22.76 | 22.77 | 22.66 | 9000 |
| 1741728600 | 23.57 | -0.82 | -3.36 | 24.77 | 24.78 | 23.56 | 65000 |
| 1741642140 | 24.39 | 0.93 | 3.96 | 24.38 | 24.39 | 24.38 | 1000 |
| 1741382940 | 23.46 | -0.05 | -0.21 | 23.45 | 23.46 | 23.45 | 10000 |
| 1741296540 | 23.51 | 0.01 | 0.04 | 23.56 | 23.57 | 23.5 | 14000 |
| 1741210200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1740778200 | 23.5 | -0.12 | -0.51 | 23.59 | 23.6 | 23.49 | 24000 |
| 1740691740 | 23.62 | 0.01 | 0.04 | 23.61 | 23.62 | 23.61 | 2500 |
| 1740605400 | 23.61 | -0.03 | -0.13 | 23.48 | 23.61 | 23.48 | 102500 |
| 1740518940 | 23.64 | 0 | 0.00 | 23.64 | 23.64 | 23.64 | 0 |
| 1740432540 | 23.64 | -0.81 | -3.31 | 23.63 | 23.64 | 23.63 | 9500 |
| 1740173400 | 24.45 | 0.82 | 3.47 | 23.83 | 24.45 | 23.83 | 6100 |
| 1740087000 | 23.63 | -0.15 | -0.63 | 23.68 | 23.69 | 23.62 | 74000 |
| 1740000540 | 23.78 | 0.16 | 0.68 | 23.77 | 23.78 | 23.77 | 1000 |
| 1739914140 | 23.62 | -0.07 | -0.30 | 23.65 | 24.6 | 23.61 | 5100 |
| 1739827800 | 23.69 | 0 | 0.00 | 23.69 | 23.69 | 23.69 | 0 |
| 1739568600 | 23.69 | 0.15 | 0.64 | 23.68 | 23.69 | 23.68 | 500 |
| 1739482140 | 23.54 | -0.13 | -0.55 | 23.39 | 23.54 | 23.39 | 73000 |
| 1739395740 | 23.67 | -1.29 | -5.17 | 23.66 | 23.67 | 23.66 | 500 |
| 1739309400 | 24.96 | 0.47 | 1.92 | 24.65 | 25.37 | 24.54 | 104200 |
| 1739223000 | 24.49 | 0 | 0.00 | 24.49 | 24.49 | 24.49 | 0 |
| 1738963800 | 24.49 | 0.41 | 1.70 | 24.48 | 24.49 | 24.48 | 15000 |
| 1738877340 | 24.08 | 0.23 | 0.96 | 27.75 | 27.76 | 24.07 | 1900 |
| 1738790940 | 23.85 | -0.85 | -3.44 | 23.84 | 23.85 | 23.84 | 2000 |
| 1738704600 | 24.7 | -0.1 | -0.40 | 24.36 | 24.7 | 24.36 | 6400 |
| 1738618200 | 24.8 | 0.79 | 3.29 | 24.79 | 24.8 | 24.79 | 1100 |
| 1738359000 | 24.01 | 0 | 0.00 | 24.01 | 24.01 | 24.01 | 0 |
| 1738272600 | 24.01 | 0 | 0.00 | 24.01 | 24.01 | 24.01 | 0 |
| 1738186200 | 24.01 | 0.28 | 1.18 | 24 | 24.01 | 24 | 100 |
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
