Cotação atual, histórico e gráfico do papel: ISAE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/04/2025 | 0,00% | 0,00 | 31,57 | 31,89 | 31,57 | 32,25 | 35K | 10 |
| 28/04/2025 | -1,65% | -0,53 | 31,57 | 32,08 | 31,57 | 32,47 | 38K | 12 |
| 25/04/2025 | 1,42% | 0,45 | 32,10 | 31,43 | 31,43 | 32,10 | 64K | 15 |
| 24/04/2025 | -0,72% | -0,23 | 31,65 | 31,57 | 31,28 | 31,98 | 86K | 17 |
| 23/04/2025 | -0,19% | -0,06 | 31,88 | 31,63 | 31,63 | 31,91 | 22K | 6 |
| 22/04/2025 | 0,09% | 0,03 | 31,94 | 31,90 | 31,05 | 31,94 | 44K | 11 |
| 17/04/2025 | 4,55% | 1,39 | 31,91 | 30,55 | 30,55 | 31,95 | 47K | 14 |
|
|
| 16/04/2025 | -5,19% | -1,67 | 30,52 | 32,19 | 30,52 | 32,39 | 227K | 63 |
| 15/04/2025 | 0,44% | 0,14 | 32,19 | 32,11 | 31,64 | 32,19 | 38K | 9 |
| 14/04/2025 | -0,47% | -0,15 | 32,05 | 32,34 | 31,32 | 32,49 | 172K | 28 |
| 11/04/2025 | 0,85% | 0,27 | 32,20 | 31,54 | 31,54 | 32,20 | 55K | 12 |
| 10/04/2025 | 0,76% | 0,24 | 31,93 | 31,45 | 31,39 | 31,93 | 51K | 16 |
| 09/04/2025 | -1,86% | -0,60 | 31,69 | 32,25 | 31,54 | 32,25 | 57K | 14 |
| 08/04/2025 | 1,96% | 0,62 | 32,29 | 31,84 | 31,12 | 32,50 | 566K | 118 |
| 07/04/2025 | 3,90% | 1,19 | 31,67 | 30,48 | 30,48 | 31,67 | 128K | 27 |
| 04/04/2025 | -2,09% | -0,65 | 30,48 | 31,07 | 30,48 | 31,61 | 109K | 28 |
| 03/04/2025 | 0,03% | 0,01 | 31,13 | 31,17 | 30,77 | 31,69 | 78K | 19 |
| 02/04/2025 | -0,54% | -0,17 | 31,12 | 30,99 | 30,98 | 31,41 | 69K | 15 |
| 01/04/2025 | -0,73% | -0,23 | 31,29 | 31,07 | 30,47 | 31,29 | 204K | 49 |
| 31/03/2025 | 0,19% | 0,06 | 31,52 | 31,46 | 31,04 | 31,60 | 78K | 19 |
| 28/03/2025 | 0,03% | 0,01 | 31,46 | 31,34 | 31,19 | 31,83 | 95K | 17 |
| 27/03/2025 | -0,73% | -0,23 | 31,45 | 31,54 | 31,02 | 31,85 | 79K | 17 |
| 26/03/2025 | 1,08% | 0,34 | 31,68 | 31,34 | 31,00 | 31,68 | 47K | 12 |
| 25/03/2025 | 0,35% | 0,11 | 31,34 | 31,69 | 31,31 | 31,83 | 70K | 15 |
| 24/03/2025 | -0,54% | -0,17 | 31,23 | 31,83 | 31,08 | 31,85 | 116K | 32 |
| 21/03/2025 | 0,77% | 0,24 | 31,40 | 32,01 | 31,40 | 32,01 | 82K | 23 |
| 20/03/2025 | -0,42% | -0,13 | 31,16 | 31,20 | 31,16 | 31,62 | 170K | 24 |
| 19/03/2025 | 0,71% | 0,22 | 31,29 | 31,12 | 31,10 | 31,67 | 95K | 30 |
| 18/03/2025 | -0,48% | -0,15 | 31,07 | 30,97 | 30,96 | 31,59 | 28K | 9 |
| 17/03/2025 | 1,07% | 0,33 | 31,22 | 31,23 | 31,21 | 32,10 | 154K | 43 |
| 14/03/2025 | -0,55% | -0,17 | 30,89 | 31,06 | 30,89 | 31,64 | 25K | 8 |
| 13/03/2025 | 0,39% | 0,12 | 31,06 | 30,97 | 30,58 | 31,72 | 252K | 62 |
| 12/03/2025 | -2,86% | -0,91 | 30,94 | 31,41 | 30,94 | 31,41 | 143K | 35 |
| 11/03/2025 | -0,22% | -0,07 | 31,85 | 31,91 | 31,48 | 31,91 | 133K | 40 |
| 10/03/2025 | 0,38% | 0,12 | 31,92 | 31,94 | 31,69 | 31,95 | 83K | 19 |
| 07/03/2025 | -0,06% | -0,02 | 31,80 | 31,79 | 31,55 | 31,94 | 99K | 15 |
| 06/03/2025 | -0,09% | -0,03 | 31,82 | 31,43 | 31,43 | 31,83 | 95K | 12 |
| 05/03/2025 | 0,63% | 0,20 | 31,85 | 32,01 | 31,26 | 32,01 | 181K | 27 |
| 28/02/2025 | -0,31% | -0,10 | 31,65 | 31,75 | 31,65 | 32,04 | 41K | 10 |
| 27/02/2025 | -0,75% | -0,24 | 31,75 | 31,77 | 31,75 | 31,96 | 57K | 12 |
| 26/02/2025 | 0,16% | 0,05 | 31,99 | 31,92 | 31,65 | 32,09 | 29K | 8 |
| 25/02/2025 | -0,03% | -0,01 | 31,94 | 31,76 | 31,71 | 31,94 | 51K | 15 |
| 24/02/2025 | 0,63% | 0,20 | 31,95 | 32,09 | 31,77 | 32,09 | 73K | 18 |
| 21/02/2025 | 0,22% | 0,07 | 31,75 | 32,21 | 31,75 | 32,21 | 19K | 6 |
| 20/02/2025 | -0,50% | -0,16 | 31,68 | 31,73 | 31,68 | 32,15 | 86K | 16 |
| 19/02/2025 | -0,50% | -0,16 | 31,84 | 31,57 | 31,57 | 31,98 | 130K | 34 |
| 18/02/2025 | 0,41% | 0,13 | 32,00 | 32,15 | 31,90 | 32,15 | 106K | 16 |
| 17/02/2025 | 0,47% | 0,15 | 31,87 | 31,71 | 31,55 | 31,87 | 136K | 32 |
| 14/02/2025 | -0,50% | -0,16 | 31,72 | 31,68 | 31,67 | 32,11 | 102K | 20 |
| 13/02/2025 | 0,35% | 0,11 | 31,88 | 31,59 | 31,59 | 32,06 | 67K | 15 |
| 12/02/2025 | -2,22% | -0,72 | 31,77 | 32,40 | 31,51 | 32,40 | 156K | 38 |
| 11/02/2025 | 2,07% | 0,66 | 32,49 | 31,95 | 31,95 | 32,49 | 235K | 25 |
| 10/02/2025 | 1,05% | 0,33 | 31,83 | 31,68 | 31,68 | 31,93 | 45K | 13 |
| 07/02/2025 | -1,10% | -0,35 | 31,50 | 31,80 | 31,43 | 31,80 | 60K | 18 |
| 06/02/2025 | -0,13% | -0,04 | 31,85 | 31,73 | 31,37 | 31,85 | 92K | 25 |
| 05/02/2025 | -0,28% | -0,09 | 31,89 | 32,01 | 31,61 | 32,01 | 80K | 25 |
| 04/02/2025 | -0,96% | -0,31 | 31,98 | 32,13 | 31,96 | 32,20 | 103K | 20 |
| 03/02/2025 | -0,31% | -0,10 | 32,29 | 32,38 | 32,11 | 32,39 | 110K | 21 |
| 31/01/2025 | -0,28% | -0,09 | 32,39 | 32,25 | 32,01 | 32,49 | 29K | 7 |
| 30/01/2025 | 2,78% | 0,88 | 32,48 | 31,41 | 31,33 | 32,50 | 186K | 41 |
| 29/01/2025 | 0,67% | 0,21 | 31,60 | 31,42 | 31,42 | 31,74 | 54K | 7 |
| 28/01/2025 | -1,26% | -0,40 | 31,39 | 31,40 | 31,37 | 31,69 | 41K | 6 |
| 27/01/2025 | -0,03% | -0,01 | 31,79 | 31,99 | 31,10 | 32,40 | 259K | 34 |
| 24/01/2025 | 1,47% | 0,46 | 31,80 | 31,63 | 31,60 | 31,83 | 253K | 23 |
| 23/01/2025 | 1,26% | 0,39 | 31,34 | 30,88 | 30,80 | 31,61 | 119K | 26 |
| 22/01/2025 | -1,12% | -0,35 | 30,95 | 31,30 | 30,85 | 31,30 | 102K | 27 |
| 21/01/2025 | -0,89% | -0,28 | 31,30 | 31,58 | 31,00 | 31,96 | 97K | 26 |
| 20/01/2025 | 0,77% | 0,24 | 31,58 | 31,35 | 30,83 | 31,99 | 110K | 22 |
| 17/01/2025 | -1,91% | -0,61 | 31,34 | 31,73 | 31,34 | 31,87 | 88K | 23 |
| 16/01/2025 | 0,95% | 0,30 | 31,95 | 31,65 | 31,62 | 31,95 | 29K | 8 |
| 15/01/2025 | 0,16% | 0,05 | 31,65 | 31,85 | 31,31 | 31,85 | 54K | 16 |
| 14/01/2025 | 1,28% | 0,40 | 31,60 | 31,40 | 31,20 | 31,93 | 63K | 12 |
| 13/01/2025 | -2,35% | -0,75 | 31,20 | 31,92 | 31,16 | 31,92 | 262K | 51 |
| 10/01/2025 | 0,47% | 0,15 | 31,95 | 31,12 | 31,02 | 31,95 | 54K | 16 |
| 09/01/2025 | 0,16% | 0,05 | 31,80 | 31,75 | 31,55 | 32,48 | 182K | 33 |
| 08/01/2025 | 0,79% | 0,25 | 31,75 | 31,50 | 31,49 | 31,75 | 139K | 33 |
| 07/01/2025 | 0,70% | 0,22 | 31,50 | 31,50 | 31,23 | 31,75 | 88K | 18 |
| 06/01/2025 | -0,45% | -0,14 | 31,28 | 31,60 | 31,27 | 31,79 | 217K | 52 |
| 03/01/2025 | 0,90% | 0,28 | 31,42 | 31,75 | 31,21 | 31,75 | 132K | 29 |
| 02/01/2025 | 2,13% | 0,65 | 31,14 | 31,00 | 30,97 | 31,42 | 425K | 70 |
| 30/12/2024 | 1,09% | 0,33 | 30,49 | 30,71 | 30,41 | 30,99 | 220K | 34 |
| 27/12/2024 | -1,31% | -0,40 | 30,16 | 30,51 | 30,06 | 30,73 | 134K | 36 |
| 26/12/2024 | 0,46% | 0,14 | 30,56 | 30,57 | 30,36 | 30,73 | 107K | 22 |
| 23/12/2024 | -0,62% | -0,19 | 30,42 | 30,69 | 30,42 | 31,00 | 120K | 25 |
| 20/12/2024 | -0,78% | -0,24 | 30,61 | 30,53 | 30,50 | 30,92 | 116K | 27 |
| 19/12/2024 | 1,15% | 0,35 | 30,85 | 30,55 | 30,55 | 30,99 | 80K | 22 |
| 18/12/2024 | -1,58% | -0,49 | 30,50 | 31,22 | 30,50 | 31,22 | 108K | 24 |
| 17/12/2024 | 0,65% | 0,20 | 30,99 | 31,35 | 30,90 | 31,43 | 143K | 32 |
| 16/12/2024 | -0,77% | -0,24 | 30,79 | 31,38 | 30,54 | 31,38 | 81K | 25 |
| 13/12/2024 | 0,75% | 0,23 | 31,03 | 31,06 | 30,90 | 31,75 | 466K | 72 |
| 12/12/2024 | 1,15% | 0,35 | 30,80 | 30,46 | 30,07 | 30,80 | 67K | 20 |
| 11/12/2024 | 1,40% | 0,42 | 30,45 | 30,93 | 30,45 | 30,93 | 126K | 26 |
| 10/12/2024 | 0,00% | 0,00 | 30,03 | 30,50 | 30,03 | 30,54 | 340K | 51 |
| 09/12/2024 | -3,22% | -1,00 | 30,03 | 30,70 | 30,03 | 30,87 | 315K | 53 |
| 06/12/2024 | -1,18% | -0,37 | 31,03 | 31,31 | 30,99 | 32,11 | 218K | 28 |
| 05/12/2024 | 1,62% | 0,50 | 31,40 | 31,12 | 30,76 | 31,64 | 72K | 22 |
| 04/12/2024 | -0,26% | -0,08 | 30,90 | 30,98 | 30,90 | 31,60 | 63K | 12 |
| 03/12/2024 | -0,06% | -0,02 | 30,98 | 30,99 | 30,62 | 31,79 | 247K | 44 |
| 02/12/2024 | -1,84% | -0,58 | 31,00 | 31,55 | 30,78 | 31,55 | 53K | 10 |
| 29/11/2024 | 0,22% | 0,07 | 31,58 | 31,00 | 30,82 | 31,58 | 128K | 27 |
| 28/11/2024 | 4,10% | 1,24 | 31,51 | 30,86 | 30,25 | 31,53 | 112K | 30 |
| 27/11/2024 | -1,40% | -0,43 | 30,27 | 31,14 | 30,26 | 31,45 | 213K | 26 |
| 26/11/2024 | -0,68% | -0,21 | 30,70 | 31,58 | 30,70 | 31,58 | 83K | 15 |
| 25/11/2024 | -0,35% | -0,11 | 30,91 | 31,06 | 30,91 | 31,35 | 134K | 18 |
| 22/11/2024 | -0,58% | -0,18 | 31,02 | 31,14 | 30,73 | 31,59 | 93K | 24 |
| 21/11/2024 | -0,19% | -0,06 | 31,20 | 32,06 | 31,00 | 32,06 | 100K | 20 |
| 19/11/2024 | 1,89% | 0,58 | 31,26 | 30,21 | 30,21 | 32,29 | 35K | 10 |
| 18/11/2024 | - | - | 30,68 | 30,75 | 30,58 | 31,65 | 19K | 6 |
Date,Open,High,Low,Close,Volume
29-Apr-25,31.89,32.25,31.57,31.57,35235
28-Apr-25,32.08,32.47,31.57,31.57,38418
25-Apr-25,31.43,32.10,31.43,32.10,63700
24-Apr-25,31.57,31.98,31.28,31.65,85705
23-Apr-25,31.63,31.91,31.63,31.88,22247
22-Apr-25,31.90,31.94,31.05,31.94,43838
17-Apr-25,30.55,31.95,30.55,31.91,46916
16-Apr-25,32.19,32.39,30.52,30.52,227331
15-Apr-25,32.11,32.19,31.64,32.19,38423
14-Apr-25,32.34,32.49,31.32,32.05,172181
11-Apr-25,31.54,32.20,31.54,32.20,54532
10-Apr-25,31.45,31.93,31.39,31.93,50574
09-Apr-25,32.25,32.25,31.54,31.69,57207
08-Apr-25,31.84,32.50,31.12,32.29,565636
07-Apr-25,30.48,31.67,30.48,31.67,127787
04-Apr-25,31.07,31.61,30.48,30.48,108668
03-Apr-25,31.17,31.69,30.77,31.13,78059
02-Apr-25,30.99,31.41,30.98,31.12,68603
01-Apr-25,31.07,31.29,30.47,31.29,204180
31-Mar-25,31.46,31.60,31.04,31.52,78143
28-Mar-25,31.34,31.83,31.19,31.46,94600
27-Mar-25,31.54,31.85,31.02,31.45,78528
26-Mar-25,31.34,31.68,31.00,31.68,46947
25-Mar-25,31.69,31.83,31.31,31.34,69585
24-Mar-25,31.83,31.85,31.08,31.23,116034
21-Mar-25,32.01,32.01,31.40,31.40,81927
20-Mar-25,31.20,31.62,31.16,31.16,169991
19-Mar-25,31.12,31.67,31.10,31.29,94826
18-Mar-25,30.97,31.59,30.96,31.07,28080
17-Mar-25,31.23,32.10,31.21,31.22,154378
14-Mar-25,31.06,31.64,30.89,30.89,24902
13-Mar-25,30.97,31.72,30.58,31.06,251631
12-Mar-25,31.41,31.41,30.94,30.94,142873
11-Mar-25,31.91,31.91,31.48,31.85,133258
10-Mar-25,31.94,31.95,31.69,31.92,82842
07-Mar-25,31.79,31.94,31.55,31.80,98614
06-Mar-25,31.43,31.83,31.43,31.82,94607
05-Mar-25,32.01,32.01,31.26,31.85,180531
28-Feb-25,31.75,32.04,31.65,31.65,41277
27-Feb-25,31.77,31.96,31.75,31.75,57213
26-Feb-25,31.92,32.09,31.65,31.99,28745
25-Feb-25,31.76,31.94,31.71,31.94,50811
24-Feb-25,32.09,32.09,31.77,31.95,73390
21-Feb-25,32.21,32.21,31.75,31.75,19169
20-Feb-25,31.73,32.15,31.68,31.68,85759
19-Feb-25,31.57,31.98,31.57,31.84,130325
18-Feb-25,32.15,32.15,31.90,32.00,105554
17-Feb-25,31.71,31.87,31.55,31.87,136202
14-Feb-25,31.68,32.11,31.67,31.72,101702
13-Feb-25,31.59,32.06,31.59,31.88,66636
12-Feb-25,32.40,32.40,31.51,31.77,156117
11-Feb-25,31.95,32.49,31.95,32.49,235074
10-Feb-25,31.68,31.93,31.68,31.83,44552
07-Feb-25,31.80,31.80,31.43,31.50,60023
06-Feb-25,31.73,31.85,31.37,31.85,91906
05-Feb-25,32.01,32.01,31.61,31.89,79629
04-Feb-25,32.13,32.20,31.96,31.98,102668
03-Feb-25,32.38,32.39,32.11,32.29,109654
31-Jan-25,32.25,32.49,32.01,32.39,29038
30-Jan-25,31.41,32.50,31.33,32.48,186148
29-Jan-25,31.42,31.74,31.42,31.60,53691
28-Jan-25,31.40,31.69,31.37,31.39,40869
27-Jan-25,31.99,32.40,31.10,31.79,258682
24-Jan-25,31.63,31.83,31.60,31.80,253246
23-Jan-25,30.88,31.61,30.80,31.34,118575
22-Jan-25,31.30,31.30,30.85,30.95,102244
21-Jan-25,31.58,31.96,31.00,31.30,97062
20-Jan-25,31.35,31.99,30.83,31.58,110238
17-Jan-25,31.73,31.87,31.34,31.34,88051
16-Jan-25,31.65,31.95,31.62,31.95,28567
15-Jan-25,31.85,31.85,31.31,31.65,53647
14-Jan-25,31.40,31.93,31.20,31.60,63185
13-Jan-25,31.92,31.92,31.16,31.20,262011
10-Jan-25,31.12,31.95,31.02,31.95,53693
09-Jan-25,31.75,32.48,31.55,31.80,181726
08-Jan-25,31.50,31.75,31.49,31.75,139352
07-Jan-25,31.50,31.75,31.23,31.50,88155
06-Jan-25,31.60,31.79,31.27,31.28,216911
03-Jan-25,31.75,31.75,31.21,31.42,131908
02-Jan-25,31.00,31.42,30.97,31.14,425204
30-Dec-24,30.71,30.99,30.41,30.49,219901
27-Dec-24,30.51,30.73,30.06,30.16,133887
26-Dec-24,30.57,30.73,30.36,30.56,107107
23-Dec-24,30.69,31.00,30.42,30.42,119548
20-Dec-24,30.53,30.92,30.50,30.61,116324
19-Dec-24,30.55,30.99,30.55,30.85,80076
18-Dec-24,31.22,31.22,30.50,30.50,107945
17-Dec-24,31.35,31.43,30.90,30.99,142832
16-Dec-24,31.38,31.38,30.54,30.79,80706
13-Dec-24,31.06,31.75,30.90,31.03,465705
12-Dec-24,30.46,30.80,30.07,30.80,66618
11-Dec-24,30.93,30.93,30.45,30.45,125971
10-Dec-24,30.50,30.54,30.03,30.03,340056
09-Dec-24,30.70,30.87,30.03,30.03,315079
06-Dec-24,31.31,32.11,30.99,31.03,218244
05-Dec-24,31.12,31.64,30.76,31.40,71583
04-Dec-24,30.98,31.60,30.90,30.90,62750
03-Dec-24,30.99,31.79,30.62,30.98,247398
02-Dec-24,31.55,31.55,30.78,31.00,52910
29-Nov-24,31.00,31.58,30.82,31.58,128318
28-Nov-24,30.86,31.53,30.25,31.51,112204
27-Nov-24,31.14,31.45,30.26,30.27,213247
26-Nov-24,31.58,31.58,30.70,30.70,83446
25-Nov-24,31.06,31.35,30.91,30.91,133541
22-Nov-24,31.14,31.59,30.73,31.02,93219
21-Nov-24,32.06,32.06,31.00,31.20,100390
19-Nov-24,30.21,32.29,30.21,31.26,34718
18-Nov-24,30.75,31.65,30.58,30.68,18502
*exoneração de responsabilidade e termos de uso