Cotação atual, histórico e gráfico do papel: ISAE4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ISAE4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	0,04%	0,01	24,53	24,60	24,47	24,73	47M	4.749
23/10/2025	0,66%	0,16	24,52	24,40	24,25	24,52	39M	4.394
22/10/2025	0,45%	0,11	24,36	24,26	24,12	24,46	83M	4.444
21/10/2025	-0,78%	-0,19	24,25	24,44	24,17	24,47	61M	4.287
20/10/2025	0,87%	0,21	24,44	24,23	24,23	24,54	33M	3.600
17/10/2025	0,33%	0,08	24,23	24,05	23,96	24,28	48M	3.893
16/10/2025	0,37%	0,09	24,15	24,06	23,86	24,17	26M	3.805

15/10/2025	0,46%	0,11	24,06	23,95	23,78	24,15	93M	8.244
14/10/2025	-0,17%	-0,04	23,95	23,95	23,86	24,14	24M	4.167
13/10/2025	0,42%	0,10	23,99	23,92	23,81	24,18	24M	3.635
10/10/2025	-0,13%	-0,03	23,89	24,07	23,73	24,19	48M	6.277
09/10/2025	-0,37%	-0,09	23,92	24,15	23,81	24,21	44M	6.164
08/10/2025	0,21%	0,05	24,01	23,76	23,74	24,23	39M	4.874
07/10/2025	-2,28%	-0,56	23,96	24,44	23,83	24,44	203M	5.261
06/10/2025	-0,04%	-0,01	24,52	24,53	24,26	24,65	30M	3.639
03/10/2025	-0,97%	-0,24	24,53	24,75	24,11	24,80	82M	6.901
02/10/2025	-0,60%	-0,15	24,77	25,06	24,73	25,06	39M	4.869
01/10/2025	1,01%	0,25	24,92	24,68	24,68	25,43	110M	10.924
30/09/2025	-1,12%	-0,28	24,67	25,10	24,63	25,33	142M	6.624
29/09/2025	2,42%	0,59	24,95	24,44	24,43	25,11	264M	6.855
26/09/2025	2,48%	0,59	24,36	23,91	23,87	24,51	72M	5.898
25/09/2025	-0,25%	-0,06	23,77	23,83	23,68	23,91	31M	4.041
24/09/2025	-0,13%	-0,03	23,83	23,86	23,70	23,96	33M	3.390
23/09/2025	1,40%	0,33	23,86	23,52	23,52	23,92	27M	5.184
22/09/2025	-1,75%	-0,42	23,53	23,80	23,53	23,85	39M	4.265
19/09/2025	1,40%	0,33	23,95	23,63	23,61	23,95	45M	3.845
18/09/2025	-0,67%	-0,16	23,62	23,60	23,60	23,77	33M	4.080
17/09/2025	1,45%	0,34	23,78	23,42	23,35	23,82	44M	5.321
16/09/2025	0,77%	0,18	23,44	23,30	23,23	23,44	21M	3.529
15/09/2025	0,00%	0,00	23,26	23,36	23,24	23,44	26M	3.703
12/09/2025	0,00%	0,00	23,26	23,14	23,14	23,26	24M	3.123
11/09/2025	0,13%	0,03	23,26	23,23	23,14	23,37	27M	3.522
10/09/2025	0,56%	0,13	23,23	23,10	23,09	23,33	26M	3.803
09/09/2025	-0,35%	-0,08	23,10	23,07	23,07	23,18	20M	3.472
08/09/2025	0,04%	0,01	23,18	23,20	23,01	23,20	26M	4.732
05/09/2025	0,87%	0,20	23,17	22,99	22,98	23,19	22M	2.397
04/09/2025	0,35%	0,08	22,97	22,91	22,85	23,07	35M	3.421
03/09/2025	-0,09%	-0,02	22,89	22,90	22,77	22,96	21M	3.038
02/09/2025	-0,56%	-0,13	22,91	22,88	22,88	23,02	29M	3.397
01/09/2025	-0,73%	-0,17	23,04	23,20	22,92	23,24	41M	5.087
29/08/2025	0,22%	0,05	23,21	23,11	23,09	23,27	59M	6.642
28/08/2025	2,03%	0,46	23,16	22,85	22,81	23,18	55M	7.467
27/08/2025	0,53%	0,12	22,70	22,69	22,58	22,84	43M	5.491
26/08/2025	0,58%	0,13	22,58	22,47	22,43	22,69	34M	3.502
25/08/2025	0,22%	0,05	22,45	22,40	22,29	22,58	26M	3.465
22/08/2025	1,82%	0,40	22,40	22,12	21,90	22,45	43M	6.060
21/08/2025	-0,14%	-0,03	22,00	21,91	21,86	22,18	39M	4.942
20/08/2025	0,69%	0,15	22,03	21,88	21,88	22,07	49M	3.643
19/08/2025	-1,17%	-0,26	21,88	22,05	21,83	22,08	41M	6.997
18/08/2025	0,05%	0,01	22,14	22,15	22,13	22,36	46M	5.627
15/08/2025	0,50%	0,11	22,13	22,03	21,97	22,25	39M	5.274
14/08/2025	1,06%	0,23	22,02	21,70	21,70	22,31	48M	7.483
13/08/2025	-1,49%	-0,33	21,79	22,06	21,74	22,10	49M	7.953
12/08/2025	1,75%	0,38	22,12	21,75	21,75	22,15	39M	6.553
11/08/2025	-0,37%	-0,08	21,74	21,82	21,72	22,14	34M	6.926
08/08/2025	0,83%	0,18	21,82	21,69	21,58	22,04	39M	6.024
07/08/2025	0,46%	0,10	21,64	21,50	21,50	21,93	51M	7.342
06/08/2025	1,27%	0,27	21,54	21,41	21,31	21,57	62M	7.636
05/08/2025	0,47%	0,10	21,27	21,20	21,10	21,44	40M	6.609
04/08/2025	-1,99%	-0,43	21,17	21,74	20,99	21,80	61M	8.360
01/08/2025	-0,32%	-0,07	21,60	21,86	21,60	21,90	52M	6.741
31/07/2025	-3,69%	-0,83	21,67	22,21	21,59	22,21	108M	12.146
30/07/2025	1,12%	0,25	22,50	22,24	22,24	22,80	32M	5.238
29/07/2025	0,27%	0,06	22,25	22,20	22,16	22,39	19M	3.012
28/07/2025	-0,80%	-0,18	22,19	22,39	22,12	22,44	74M	2.796
25/07/2025	-0,13%	-0,03	22,37	22,39	22,27	22,49	20M	2.792
24/07/2025	-0,18%	-0,04	22,40	22,43	22,25	22,54	26M	3.390
23/07/2025	1,13%	0,25	22,44	22,20	22,20	22,53	27M	3.083
22/07/2025	-1,73%	-0,39	22,19	22,50	22,15	22,62	35M	4.273
21/07/2025	0,62%	0,14	22,58	22,45	22,36	22,63	28M	4.046
18/07/2025	-0,40%	-0,09	22,44	22,50	22,32	22,62	44M	5.163
17/07/2025	-1,18%	-0,27	22,53	22,80	22,36	22,83	47M	5.513
16/07/2025	0,48%	0,11	22,80	22,77	22,58	22,81	21M	3.860
15/07/2025	-0,22%	-0,05	22,69	22,75	22,55	22,93	25M	4.591
14/07/2025	-0,26%	-0,06	22,74	22,76	22,67	22,91	19M	2.919
11/07/2025	-0,09%	-0,02	22,80	22,78	22,65	22,89	25M	3.670
10/07/2025	-0,09%	-0,02	22,82	22,65	22,64	22,96	25M	4.110
09/07/2025	-1,04%	-0,24	22,84	23,10	22,73	23,11	36M	3.999
08/07/2025	-0,17%	-0,04	23,08	23,11	22,87	23,13	36M	6.184
07/07/2025	-0,82%	-0,19	23,12	23,28	23,00	23,40	25M	3.619
04/07/2025	0,34%	0,08	23,31	23,20	23,13	23,42	20M	2.791
03/07/2025	1,40%	0,32	23,23	22,95	22,83	23,35	29M	3.519
02/07/2025	-0,82%	-0,19	22,91	23,10	22,71	23,10	46M	6.481
01/07/2025	1,36%	0,31	23,10	23,18	22,99	23,28	36M	4.777
27/06/2025	-0,70%	-0,16	22,79	22,86	22,76	22,97	29M	4.841
26/06/2025	0,22%	0,05	22,95	22,95	22,88	23,05	18M	3.340
25/06/2025	-0,95%	-0,22	22,90	23,11	22,86	23,12	23M	3.693
24/06/2025	-0,56%	-0,13	23,12	23,30	23,12	23,43	25M	3.741
23/06/2025	0,96%	0,22	23,25	23,02	22,91	23,25	26M	5.048
20/06/2025	-1,20%	-0,28	23,03	23,26	23,03	23,38	53M	4.112
18/06/2025	-0,68%	-0,16	23,31	23,36	23,31	23,72	49M	9.179
17/06/2025	0,17%	0,04	23,47	23,57	23,27	23,57	27M	5.259
16/06/2025	1,34%	0,31	23,43	23,28	23,25	23,62	28M	5.218
13/06/2025	0,09%	0,02	23,12	23,02	22,79	23,29	35M	6.184
12/06/2025	-0,04%	-0,01	23,10	23,03	22,83	23,11	37M	5.818
11/06/2025	0,00%	0,00	23,11	23,01	22,90	23,32	59M	6.576
10/06/2025	0,43%	0,10	23,11	23,04	23,04	23,48	47M	7.327
09/06/2025	-0,56%	-0,13	23,01	23,06	22,72	23,15	35M	5.129
06/06/2025	-0,17%	-0,04	23,14	23,18	23,01	23,41	30M	4.998
05/06/2025	-0,81%	-0,19	23,18	23,40	23,04	23,45	45M	7.405
04/06/2025	0,43%	0,10	23,37	23,43	23,24	23,53	25M	5.497
03/06/2025	0,82%	0,19	23,27	23,05	23,01	23,48	31M	5.486
02/06/2025	-1,37%	-0,32	23,08	23,38	22,97	23,45	115M	8.037
30/05/2025	-0,64%	-0,15	23,40	23,63	23,19	23,75	65M	7.912
29/05/2025	-0,42%	-0,10	23,55	23,58	23,39	23,71	29M	5.647
28/05/2025	-0,76%	-0,18	23,65	23,67	23,60	23,82	23M	4.749
27/05/2025	1,32%	0,31	23,83	23,61	23,54	23,94	28M	4.803
26/05/2025	0,09%	0,02	23,52	23,48	23,35	23,67	23M	3.306
23/05/2025	0,69%	0,16	23,50	23,32	23,00	23,50	27M	5.122
22/05/2025	-1,10%	-0,26	23,34	23,60	23,31	23,72	40M	6.462
21/05/2025	0,08%	0,02	23,60	23,50	23,34	23,75	55M	8.162
20/05/2025	0,13%	0,03	23,58	23,55	23,40	23,67	28M	5.627
19/05/2025	-0,34%	-0,08	23,55	23,61	23,29	23,61	42M	6.154
16/05/2025	0,90%	0,21	23,63	23,41	23,17	23,79	101M	8.670
15/05/2025	1,61%	0,37	23,42	23,19	23,07	23,54	40M	6.037
14/05/2025	-0,43%	-0,10	23,05	23,18	22,86	23,26	43M	8.170
13/05/2025	1,27%	0,29	23,15	23,00	22,87	23,29	33M	6.267
12/05/2025	-1,25%	-0,29	22,86	23,20	22,84	23,20	48M	8.790
09/05/2025	1,22%	0,28	23,15	22,99	22,94	23,28	52M	8.628
08/05/2025	1,11%	0,25	22,87	22,82	22,76	23,24	31M	5.788
07/05/2025	-3,58%	-0,84	22,62	23,39	22,50	23,55	65M	10.434
06/05/2025	-0,13%	-0,03	23,46	23,62	23,28	23,65	34M	6.470
05/05/2025	-3,69%	-0,90	23,49	24,16	23,33	24,19	101M	14.910
02/05/2025	1,67%	0,40	24,39	23,90	23,49	24,39	99M	7.620
30/04/2025	2,43%	0,57	23,99	23,10	23,03	23,99	72M	10.709
29/04/2025	0,09%	0,02	23,42	23,35	23,35	23,79	44M	8.395
28/04/2025	0,52%	0,12	23,40	23,28	23,24	23,49	89M	5.176
25/04/2025	1,53%	0,35	23,28	22,92	22,88	23,47	62M	8.778
24/04/2025	1,01%	0,23	22,93	22,76	22,76	23,10	47M	9.179
23/04/2025	1,29%	0,29	22,70	22,48	22,48	22,85	49M	6.986
22/04/2025	0,09%	0,02	22,41	22,36	22,15	22,50	34M	5.060
17/04/2025	0,18%	0,04	22,39	22,35	22,19	22,45	26M	5.284
16/04/2025	-0,18%	-0,04	22,35	22,39	22,29	22,51	33M	6.662
15/04/2025	-	-	22,39	22,28	22,19	22,52	31M	5.312

Date,Open,High,Low,Close,Volume
24-Oct-25,24.60,24.73,24.47,24.53,47212812
23-Oct-25,24.40,24.52,24.25,24.52,38919201
22-Oct-25,24.26,24.46,24.12,24.36,83434699
21-Oct-25,24.44,24.47,24.17,24.25,61366196
20-Oct-25,24.23,24.54,24.23,24.44,32941448
17-Oct-25,24.05,24.28,23.96,24.23,47585893
16-Oct-25,24.06,24.17,23.86,24.15,25939746
15-Oct-25,23.95,24.15,23.78,24.06,93452232
14-Oct-25,23.95,24.14,23.86,23.95,23566800
13-Oct-25,23.92,24.18,23.81,23.99,24135872
10-Oct-25,24.07,24.19,23.73,23.89,48282890
09-Oct-25,24.15,24.21,23.81,23.92,44398228
08-Oct-25,23.76,24.23,23.74,24.01,39023844
07-Oct-25,24.44,24.44,23.83,23.96,202842277
06-Oct-25,24.53,24.65,24.26,24.52,29579454
03-Oct-25,24.75,24.80,24.11,24.53,81795890
02-Oct-25,25.06,25.06,24.73,24.77,38717031
01-Oct-25,24.68,25.43,24.68,24.92,109711902
30-Sep-25,25.10,25.33,24.63,24.67,141616678
29-Sep-25,24.44,25.11,24.43,24.95,263842401
26-Sep-25,23.91,24.51,23.87,24.36,71843250
25-Sep-25,23.83,23.91,23.68,23.77,30834465
24-Sep-25,23.86,23.96,23.70,23.83,33495289
23-Sep-25,23.52,23.92,23.52,23.86,27415804
22-Sep-25,23.80,23.85,23.53,23.53,39298933
19-Sep-25,23.63,23.95,23.61,23.95,44718420
18-Sep-25,23.60,23.77,23.60,23.62,32669687
17-Sep-25,23.42,23.82,23.35,23.78,44217946
16-Sep-25,23.30,23.44,23.23,23.44,20784793
15-Sep-25,23.36,23.44,23.24,23.26,26003025
12-Sep-25,23.14,23.26,23.14,23.26,23752780
11-Sep-25,23.23,23.37,23.14,23.26,27106535
10-Sep-25,23.10,23.33,23.09,23.23,26116747
09-Sep-25,23.07,23.18,23.07,23.10,19969440
08-Sep-25,23.20,23.20,23.01,23.18,25648449
05-Sep-25,22.99,23.19,22.98,23.17,21828579
04-Sep-25,22.91,23.07,22.85,22.97,35495713
03-Sep-25,22.90,22.96,22.77,22.89,21408257
02-Sep-25,22.88,23.02,22.88,22.91,28658001
01-Sep-25,23.20,23.24,22.92,23.04,41074430
29-Aug-25,23.11,23.27,23.09,23.21,58561261
28-Aug-25,22.85,23.18,22.81,23.16,55251096
27-Aug-25,22.69,22.84,22.58,22.70,42897941
26-Aug-25,22.47,22.69,22.43,22.58,33879546
25-Aug-25,22.40,22.58,22.29,22.45,26294996
22-Aug-25,22.12,22.45,21.90,22.40,42922238
21-Aug-25,21.91,22.18,21.86,22.00,39250736
20-Aug-25,21.88,22.07,21.88,22.03,48746874
19-Aug-25,22.05,22.08,21.83,21.88,41422180
18-Aug-25,22.15,22.36,22.13,22.14,45619966
15-Aug-25,22.03,22.25,21.97,22.13,38766770
14-Aug-25,21.70,22.31,21.70,22.02,48427363
13-Aug-25,22.06,22.10,21.74,21.79,49457759
12-Aug-25,21.75,22.15,21.75,22.12,38854168
11-Aug-25,21.82,22.14,21.72,21.74,33856788
08-Aug-25,21.69,22.04,21.58,21.82,39290083
07-Aug-25,21.50,21.93,21.50,21.64,51375228
06-Aug-25,21.41,21.57,21.31,21.54,62373732
05-Aug-25,21.20,21.44,21.10,21.27,40370061
04-Aug-25,21.74,21.80,20.99,21.17,60903562
01-Aug-25,21.86,21.90,21.60,21.60,51825160
31-Jul-25,22.21,22.21,21.59,21.67,107853279
30-Jul-25,22.24,22.80,22.24,22.50,32032986
29-Jul-25,22.20,22.39,22.16,22.25,19131938
28-Jul-25,22.39,22.44,22.12,22.19,74490899
25-Jul-25,22.39,22.49,22.27,22.37,19787563
24-Jul-25,22.43,22.54,22.25,22.40,25771438
23-Jul-25,22.20,22.53,22.20,22.44,27042933
22-Jul-25,22.50,22.62,22.15,22.19,34954073
21-Jul-25,22.45,22.63,22.36,22.58,28442276
18-Jul-25,22.50,22.62,22.32,22.44,44197970
17-Jul-25,22.80,22.83,22.36,22.53,47033192
16-Jul-25,22.77,22.81,22.58,22.80,20930575
15-Jul-25,22.75,22.93,22.55,22.69,25499581
14-Jul-25,22.76,22.91,22.67,22.74,19192671
11-Jul-25,22.78,22.89,22.65,22.80,24944638
10-Jul-25,22.65,22.96,22.64,22.82,24943119
09-Jul-25,23.10,23.11,22.73,22.84,35805138
08-Jul-25,23.11,23.13,22.87,23.08,35737379
07-Jul-25,23.28,23.40,23.00,23.12,24859350
04-Jul-25,23.20,23.42,23.13,23.31,19983831
03-Jul-25,22.95,23.35,22.83,23.23,29322217
02-Jul-25,23.10,23.10,22.71,22.91,45945632
01-Jul-25,23.18,23.28,22.99,23.10,35642198
27-Jun-25,22.86,22.97,22.76,22.79,29315497
26-Jun-25,22.95,23.05,22.88,22.95,17997740
25-Jun-25,23.11,23.12,22.86,22.90,23332794
24-Jun-25,23.30,23.43,23.12,23.12,24675099
23-Jun-25,23.02,23.25,22.91,23.25,25678159
20-Jun-25,23.26,23.38,23.03,23.03,52901907
18-Jun-25,23.36,23.72,23.31,23.31,49427351
17-Jun-25,23.57,23.57,23.27,23.47,27285106
16-Jun-25,23.28,23.62,23.25,23.43,27978306
13-Jun-25,23.02,23.29,22.79,23.12,35092382
12-Jun-25,23.03,23.11,22.83,23.10,37167371
11-Jun-25,23.01,23.32,22.90,23.11,59334214
10-Jun-25,23.04,23.48,23.04,23.11,47145930
09-Jun-25,23.06,23.15,22.72,23.01,34725364
06-Jun-25,23.18,23.41,23.01,23.14,29591885
05-Jun-25,23.40,23.45,23.04,23.18,44814174
04-Jun-25,23.43,23.53,23.24,23.37,25431766
03-Jun-25,23.05,23.48,23.01,23.27,30861414
02-Jun-25,23.38,23.45,22.97,23.08,115124648
30-May-25,23.63,23.75,23.19,23.40,65428877
29-May-25,23.58,23.71,23.39,23.55,28773140
28-May-25,23.67,23.82,23.60,23.65,22737799
27-May-25,23.61,23.94,23.54,23.83,28364534
26-May-25,23.48,23.67,23.35,23.52,22539848
23-May-25,23.32,23.50,23.00,23.50,26768486
22-May-25,23.60,23.72,23.31,23.34,39508887
21-May-25,23.50,23.75,23.34,23.60,54603376
20-May-25,23.55,23.67,23.40,23.58,27827895
19-May-25,23.61,23.61,23.29,23.55,42330995
16-May-25,23.41,23.79,23.17,23.63,100579033
15-May-25,23.19,23.54,23.07,23.42,40442115
14-May-25,23.18,23.26,22.86,23.05,43097539
13-May-25,23.00,23.29,22.87,23.15,33384231
12-May-25,23.20,23.20,22.84,22.86,47590544
09-May-25,22.99,23.28,22.94,23.15,51914571
08-May-25,22.82,23.24,22.76,22.87,31471873
07-May-25,23.39,23.55,22.50,22.62,65108553
06-May-25,23.62,23.65,23.28,23.46,33707004
05-May-25,24.16,24.19,23.33,23.49,100670748
02-May-25,23.90,24.39,23.49,24.39,99476357
30-Apr-25,23.10,23.99,23.03,23.99,71919679
29-Apr-25,23.35,23.79,23.35,23.42,44248503
28-Apr-25,23.28,23.49,23.24,23.40,89493840
25-Apr-25,22.92,23.47,22.88,23.28,61738907
24-Apr-25,22.76,23.10,22.76,22.93,47476797
23-Apr-25,22.48,22.85,22.48,22.70,49009754
22-Apr-25,22.36,22.50,22.15,22.41,34353318
17-Apr-25,22.35,22.45,22.19,22.39,25798086
16-Apr-25,22.39,22.51,22.29,22.35,33227317
15-Apr-25,22.28,22.52,22.19,22.39,31494124

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ISAE4