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 |
| 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
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