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
28/08/2026	0,19%	0,05	26,70	26,76	26,32	26,80	55M	8.101
27/08/2026	-0,37%	-0,10	26,65	26,60	26,60	26,91	43M	5.772
26/08/2026	1,10%	0,29	26,75	26,48	26,40	26,95	63M	8.798
25/08/2026	1,46%	0,38	26,46	26,08	26,07	26,64	57M	7.803
24/08/2026	0,23%	0,06	26,08	25,95	25,73	26,39	53M	6.848
21/08/2026	2,04%	0,52	26,02	25,60	25,60	26,31	48M	6.684
20/08/2026	-0,12%	-0,03	25,50	25,40	25,25	25,97	94M	11.120
19/08/2026	0,79%	0,20	25,53	25,70	25,43	25,80	54M	6.290
18/08/2026	-1,05%	-0,27	25,33	25,59	25,33	25,85	70M	9.380
17/08/2026	0,20%	0,05	25,60	25,49	25,43	25,78	89M	8.612
14/08/2026	-1,08%	-0,28	25,55	25,74	25,12	25,93	109M	15.258
13/08/2026	1,06%	0,27	25,83	25,50	25,50	25,88	75M	7.602
12/08/2026	0,75%	0,19	25,56	25,47	25,22	25,65	112M	13.643
11/08/2026	-1,93%	-0,50	25,37	25,88	25,25	26,15	88M	8.816
10/08/2026	-1,52%	-0,40	25,87	26,20	25,73	26,21	88M	9.268
07/08/2026	-1,43%	-0,38	26,27	26,65	26,19	26,85	91M	6.661
06/08/2026	-0,22%	-0,06	26,65	26,61	26,50	26,82	72M	6.859
05/08/2026	0,38%	0,10	26,71	26,77	26,58	26,98	74M	7.372
04/08/2026	-0,86%	-0,23	26,61	27,01	26,50	27,18	107M	8.993
03/08/2026	-0,19%	-0,05	26,84	27,06	26,55	27,20	63M	7.450
31/07/2026	0,49%	0,13	26,89	26,87	26,66	27,02	53M	7.720
30/07/2026	1,79%	0,47	26,76	26,46	26,27	26,86	53M	6.273
29/07/2026	-2,05%	-0,55	26,29	26,81	26,29	26,93	89M	10.019
28/07/2026	0,60%	0,16	26,84	26,92	26,75	27,13	125M	15.757
27/07/2026	0,83%	0,22	26,68	26,44	26,08	26,88	131M	15.294
24/07/2026	-7,16%	-2,04	26,46	27,55	26,46	27,82	297M	19.927
23/07/2026	-0,11%	-0,03	28,50	28,16	27,93	28,73	113M	10.442
22/07/2026	0,35%	0,10	28,53	28,58	27,80	28,84	126M	12.174
21/07/2026	1,14%	0,32	28,43	28,07	27,88	28,43	76M	8.094
20/07/2026	0,36%	0,10	28,11	28,02	27,87	28,26	41M	4.623
17/07/2026	0,04%	0,01	28,01	27,84	27,82	28,47	88M	7.145
16/07/2026	0,79%	0,22	28,00	27,78	27,27	28,00	143M	11.237
15/07/2026	-5,03%	-1,47	27,78	28,65	27,75	29,09	224M	14.647
14/07/2026	0,17%	0,05	29,25	29,29	28,81	29,29	133M	8.845
13/07/2026	-2,67%	-0,80	29,20	29,96	29,16	29,96	51M	5.885
10/07/2026	2,28%	0,67	30,00	29,75	29,75	30,29	65M	8.624
09/07/2026	1,88%	0,54	29,33	28,79	28,76	29,42	47M	6.702
08/07/2026	1,88%	0,53	28,79	28,12	27,94	28,90	61M	6.063
07/07/2026	2,47%	0,68	28,26	27,59	27,49	28,27	71M	5.959
06/07/2026	-0,25%	-0,07	27,58	27,37	27,27	27,77	72M	8.159
03/07/2026	-4,29%	-1,24	27,65	28,45	27,50	28,63	182M	12.073
02/07/2026	1,65%	0,47	28,89	28,50	28,50	29,08	103M	7.879
01/07/2026	1,10%	0,31	28,42	27,80	27,64	28,42	73M	6.884
30/06/2026	-0,50%	-0,14	28,11	27,77	27,67	28,23	46M	4.125
29/06/2026	0,18%	0,05	28,25	28,20	27,90	28,28	48M	3.618
26/06/2026	0,53%	0,15	28,20	28,05	27,83	28,35	56M	5.408
25/06/2026	0,79%	0,22	28,05	27,98	27,81	28,23	54M	4.470
24/06/2026	-0,07%	-0,02	27,83	27,72	27,31	27,92	69M	9.774
23/06/2026	-0,50%	-0,14	27,85	27,80	27,72	28,04	62M	6.490
22/06/2026	1,23%	0,34	27,99	27,71	27,65	28,02	69M	5.055
19/06/2026	-0,90%	-0,25	27,65	27,83	27,50	27,96	30M	3.225
18/06/2026	2,91%	0,79	27,90	27,03	27,02	27,90	76M	7.328
17/06/2026	-2,13%	-0,59	27,11	27,70	27,03	27,98	64M	8.673
16/06/2026	0,29%	0,08	27,70	27,51	27,16	27,70	65M	6.379
15/06/2026	1,06%	0,29	27,62	27,64	27,41	27,88	58M	6.942
12/06/2026	-0,29%	-0,08	27,33	27,11	27,11	27,54	49M	6.197
11/06/2026	2,01%	0,54	27,41	26,86	26,71	27,43	65M	8.292
10/06/2026	-1,79%	-0,49	26,87	27,24	26,65	27,24	137M	5.701
09/06/2026	2,13%	0,57	27,36	26,87	26,81	27,36	70M	6.449
08/06/2026	-0,59%	-0,16	26,79	26,86	26,67	27,03	34M	4.598
05/06/2026	-0,85%	-0,23	26,95	27,20	26,67	27,20	53M	7.582
03/06/2026	-1,16%	-0,32	27,18	26,92	26,89	27,24	62M	9.529
02/06/2026	2,38%	0,64	27,50	27,29	26,93	27,60	118M	10.126
01/06/2026	-0,63%	-0,17	26,86	27,16	26,59	27,19	82M	6.030
29/05/2026	-0,22%	-0,06	27,03	27,08	26,57	27,24	128M	9.845
28/05/2026	-1,06%	-0,29	27,09	27,38	26,97	27,53	50M	6.609
27/05/2026	-1,44%	-0,40	27,38	27,79	27,09	27,92	117M	8.907
26/05/2026	-1,14%	-0,32	27,78	28,08	27,52	28,09	76M	4.971
25/05/2026	-0,35%	-0,10	28,10	28,23	27,85	28,44	57M	6.369
22/05/2026	-0,74%	-0,21	28,20	28,17	27,90	28,35	44M	6.298
21/05/2026	-0,80%	-0,23	28,41	28,57	28,17	28,76	80M	8.153
20/05/2026	2,51%	0,70	28,64	28,01	27,97	28,94	64M	6.521
19/05/2026	-1,41%	-0,40	27,94	28,02	27,69	28,19	43M	5.883
18/05/2026	-0,70%	-0,20	28,34	28,54	28,16	28,55	66M	6.061
15/05/2026	-1,21%	-0,35	28,54	28,50	28,17	28,61	78M	7.893
14/05/2026	0,28%	0,08	28,89	28,98	28,63	29,21	61M	6.701
13/05/2026	-3,13%	-0,93	28,81	29,71	28,76	29,73	72M	11.721
12/05/2026	-1,13%	-0,34	29,74	29,97	29,51	30,12	45M	6.116
11/05/2026	-0,95%	-0,29	30,08	30,25	29,70	30,45	51M	7.468
08/05/2026	1,84%	0,55	30,37	29,90	29,90	30,73	62M	7.611
07/05/2026	-2,26%	-0,69	29,82	30,43	29,57	30,67	97M	11.532
06/05/2026	4,24%	1,24	30,51	29,40	29,26	30,61	92M	12.693
05/05/2026	-0,17%	-0,05	29,27	29,77	29,27	29,96	115M	8.506
04/05/2026	-0,64%	-0,19	29,32	29,51	29,13	29,72	112M	12.090
30/04/2026	2,71%	0,78	29,51	28,99	28,84	29,72	148M	10.599
29/04/2026	-1,51%	-0,44	28,73	29,17	28,58	29,17	40M	5.219
28/04/2026	-0,14%	-0,04	29,17	28,88	28,54	29,17	124M	6.920
27/04/2026	-0,95%	-0,28	29,21	29,35	28,89	29,53	113M	7.395
24/04/2026	-1,77%	-0,53	29,49	29,90	29,29	29,99	88M	7.255
23/04/2026	-1,48%	-0,45	30,02	30,48	29,86	30,50	60M	5.790
22/04/2026	-1,17%	-0,36	30,47	30,69	30,31	30,86	63M	5.577
20/04/2026	-0,64%	-0,20	30,83	30,83	30,62	31,03	91M	10.239
17/04/2026	-0,99%	-0,31	31,03	31,90	31,00	31,94	117M	12.360
16/04/2026	-1,35%	-0,43	31,34	31,90	31,22	31,90	89M	10.924
15/04/2026	0,76%	0,24	31,77	31,45	31,41	31,87	124M	13.390
14/04/2026	1,51%	0,47	31,53	30,99	30,96	31,67	176M	17.907
13/04/2026	1,01%	0,31	31,06	31,20	30,72	32,19	291M	26.445
10/04/2026	0,33%	0,10	30,75	30,81	30,42	31,29	122M	11.833
09/04/2026	1,96%	0,59	30,65	30,06	30,02	30,85	104M	12.420
08/04/2026	3,37%	0,98	30,06	29,90	29,71	30,22	99M	13.499
07/04/2026	0,21%	0,06	29,08	28,81	28,58	29,08	46M	5.914
06/04/2026	0,66%	0,19	29,02	28,76	28,61	29,02	43M	5.257
02/04/2026	0,00%	0,00	28,83	28,31	28,11	29,09	89M	6.925
01/04/2026	-0,89%	-0,26	28,83	29,15	28,68	29,44	80M	9.172
31/03/2026	2,94%	0,83	29,09	28,64	28,47	29,09	63M	8.570
30/03/2026	1,04%	0,29	28,26	28,26	28,08	28,50	30M	4.903
27/03/2026	-2,17%	-0,62	27,97	28,57	27,97	28,57	44M	5.541
26/03/2026	-0,66%	-0,19	28,59	28,61	28,31	29,05	145M	6.024
25/03/2026	1,66%	0,47	28,78	28,58	28,35	28,85	234M	11.480
24/03/2026	-0,21%	-0,06	28,31	28,37	27,79	28,42	42M	5.923
23/03/2026	4,15%	1,13	28,37	27,75	27,67	28,58	59M	8.935
20/03/2026	-2,96%	-0,83	27,24	27,87	27,10	27,94	172M	7.986
19/03/2026	0,11%	0,03	28,07	27,65	27,35	28,28	88M	10.972
18/03/2026	-0,64%	-0,18	28,04	28,09	28,04	28,45	48M	8.289
17/03/2026	0,04%	0,01	28,22	28,08	28,08	28,57	49M	6.633
16/03/2026	1,91%	0,53	28,21	27,70	27,70	28,46	53M	8.330
13/03/2026	-0,29%	-0,08	27,68	27,66	27,59	28,18	120M	6.686
12/03/2026	-1,98%	-0,56	27,76	28,13	27,47	28,13	140M	10.974
11/03/2026	-0,39%	-0,11	28,32	28,23	28,18	28,58	30M	4.804
10/03/2026	0,71%	0,20	28,43	28,48	28,12	28,91	45M	5.897
09/03/2026	1,22%	0,34	28,23	28,02	27,63	28,38	61M	7.911
06/03/2026	0,22%	0,06	27,89	27,72	27,28	27,89	48M	6.166
05/03/2026	-2,14%	-0,61	27,83	28,29	27,63	28,40	48M	6.777
04/03/2026	1,90%	0,53	28,44	28,10	28,03	28,52	41M	5.611
03/03/2026	-2,31%	-0,66	27,91	27,85	27,31	28,02	74M	12.225
02/03/2026	0,39%	0,11	28,57	28,18	27,92	28,72	41M	6.370
27/02/2026	-2,13%	-0,62	28,46	28,85	28,26	28,90	61M	8.754
26/02/2026	1,57%	0,45	29,08	28,65	28,47	29,29	105M	10.506
25/02/2026	-4,44%	-1,33	28,63	29,96	28,63	30,03	262M	14.396
24/02/2026	1,70%	0,50	29,96	29,55	29,39	30,25	136M	10.628
23/02/2026	-0,87%	-0,26	29,46	29,72	29,20	29,73	60M	6.204
20/02/2026	0,03%	0,01	29,72	29,70	29,31	29,76	59M	5.389
19/02/2026	0,88%	0,26	29,71	29,65	29,33	29,71	46M	5.109
18/02/2026	-	-	29,45	29,60	29,26	29,87	68M	6.643

Date,Open,High,Low,Close,Volume
28-Aug-26,26.76,26.80,26.32,26.70,54783378
27-Aug-26,26.60,26.91,26.60,26.65,42686683
26-Aug-26,26.48,26.95,26.40,26.75,62538175
25-Aug-26,26.08,26.64,26.07,26.46,57182417
24-Aug-26,25.95,26.39,25.73,26.08,53322407
21-Aug-26,25.60,26.31,25.60,26.02,48410896
20-Aug-26,25.40,25.97,25.25,25.50,93642013
19-Aug-26,25.70,25.80,25.43,25.53,53613246
18-Aug-26,25.59,25.85,25.33,25.33,69526446
17-Aug-26,25.49,25.78,25.43,25.60,89366675
14-Aug-26,25.74,25.93,25.12,25.55,109265745
13-Aug-26,25.50,25.88,25.50,25.83,75483017
12-Aug-26,25.47,25.65,25.22,25.56,111859201
11-Aug-26,25.88,26.15,25.25,25.37,87804637
10-Aug-26,26.20,26.21,25.73,25.87,88193228
07-Aug-26,26.65,26.85,26.19,26.27,90653626
06-Aug-26,26.61,26.82,26.50,26.65,71688850
05-Aug-26,26.77,26.98,26.58,26.71,74378523
04-Aug-26,27.01,27.18,26.50,26.61,106591555
03-Aug-26,27.06,27.20,26.55,26.84,62541807
31-Jul-26,26.87,27.02,26.66,26.89,52804536
30-Jul-26,26.46,26.86,26.27,26.76,53053254
29-Jul-26,26.81,26.93,26.29,26.29,89473658
28-Jul-26,26.92,27.13,26.75,26.84,124536913
27-Jul-26,26.44,26.88,26.08,26.68,130646991
24-Jul-26,27.55,27.82,26.46,26.46,296986597
23-Jul-26,28.16,28.73,27.93,28.50,112924001
22-Jul-26,28.58,28.84,27.80,28.53,126068924
21-Jul-26,28.07,28.43,27.88,28.43,76089575
20-Jul-26,28.02,28.26,27.87,28.11,41010371
17-Jul-26,27.84,28.47,27.82,28.01,88473474
16-Jul-26,27.78,28.00,27.27,28.00,142883589
15-Jul-26,28.65,29.09,27.75,27.78,224249813
14-Jul-26,29.29,29.29,28.81,29.25,133335119
13-Jul-26,29.96,29.96,29.16,29.20,50666422
10-Jul-26,29.75,30.29,29.75,30.00,64894070
09-Jul-26,28.79,29.42,28.76,29.33,47283207
08-Jul-26,28.12,28.90,27.94,28.79,60523808
07-Jul-26,27.59,28.27,27.49,28.26,70909676
06-Jul-26,27.37,27.77,27.27,27.58,72210897
03-Jul-26,28.45,28.63,27.50,27.65,181741422
02-Jul-26,28.50,29.08,28.50,28.89,102810902
01-Jul-26,27.80,28.42,27.64,28.42,72903700
30-Jun-26,27.77,28.23,27.67,28.11,45714127
29-Jun-26,28.20,28.28,27.90,28.25,48019915
26-Jun-26,28.05,28.35,27.83,28.20,56163894
25-Jun-26,27.98,28.23,27.81,28.05,54217481
24-Jun-26,27.72,27.92,27.31,27.83,68643942
23-Jun-26,27.80,28.04,27.72,27.85,62146868
22-Jun-26,27.71,28.02,27.65,27.99,69233205
19-Jun-26,27.83,27.96,27.50,27.65,29630334
18-Jun-26,27.03,27.90,27.02,27.90,76011272
17-Jun-26,27.70,27.98,27.03,27.11,63552911
16-Jun-26,27.51,27.70,27.16,27.70,65458984
15-Jun-26,27.64,27.88,27.41,27.62,58004203
12-Jun-26,27.11,27.54,27.11,27.33,49494039
11-Jun-26,26.86,27.43,26.71,27.41,65481130
10-Jun-26,27.24,27.24,26.65,26.87,137079928
09-Jun-26,26.87,27.36,26.81,27.36,70335727
08-Jun-26,26.86,27.03,26.67,26.79,33882858
05-Jun-26,27.20,27.20,26.67,26.95,53169586
03-Jun-26,26.92,27.24,26.89,27.18,61801483
02-Jun-26,27.29,27.60,26.93,27.50,118143511
01-Jun-26,27.16,27.19,26.59,26.86,81924095
29-May-26,27.08,27.24,26.57,27.03,127708234
28-May-26,27.38,27.53,26.97,27.09,49638596
27-May-26,27.79,27.92,27.09,27.38,116840823
26-May-26,28.08,28.09,27.52,27.78,75914138
25-May-26,28.23,28.44,27.85,28.10,57447061
22-May-26,28.17,28.35,27.90,28.20,44178031
21-May-26,28.57,28.76,28.17,28.41,79513271
20-May-26,28.01,28.94,27.97,28.64,63651158
19-May-26,28.02,28.19,27.69,27.94,43267146
18-May-26,28.54,28.55,28.16,28.34,66036348
15-May-26,28.50,28.61,28.17,28.54,77718920
14-May-26,28.98,29.21,28.63,28.89,60690852
13-May-26,29.71,29.73,28.76,28.81,72063914
12-May-26,29.97,30.12,29.51,29.74,44662617
11-May-26,30.25,30.45,29.70,30.08,51133563
08-May-26,29.90,30.73,29.90,30.37,61929040
07-May-26,30.43,30.67,29.57,29.82,96623971
06-May-26,29.40,30.61,29.26,30.51,92180172
05-May-26,29.77,29.96,29.27,29.27,114534554
04-May-26,29.51,29.72,29.13,29.32,112236993
30-Apr-26,28.99,29.72,28.84,29.51,148270636
29-Apr-26,29.17,29.17,28.58,28.73,39878781
28-Apr-26,28.88,29.17,28.54,29.17,124401466
27-Apr-26,29.35,29.53,28.89,29.21,112552445
24-Apr-26,29.90,29.99,29.29,29.49,87568211
23-Apr-26,30.48,30.50,29.86,30.02,60237096
22-Apr-26,30.69,30.86,30.31,30.47,63232262
20-Apr-26,30.83,31.03,30.62,30.83,91492811
17-Apr-26,31.90,31.94,31.00,31.03,117301584
16-Apr-26,31.90,31.90,31.22,31.34,89218282
15-Apr-26,31.45,31.87,31.41,31.77,123823663
14-Apr-26,30.99,31.67,30.96,31.53,175893573
13-Apr-26,31.20,32.19,30.72,31.06,290699024
10-Apr-26,30.81,31.29,30.42,30.75,121611630
09-Apr-26,30.06,30.85,30.02,30.65,104195025
08-Apr-26,29.90,30.22,29.71,30.06,98563545
07-Apr-26,28.81,29.08,28.58,29.08,45850587
06-Apr-26,28.76,29.02,28.61,29.02,42662869
02-Apr-26,28.31,29.09,28.11,28.83,89368791
01-Apr-26,29.15,29.44,28.68,28.83,79621458
31-Mar-26,28.64,29.09,28.47,29.09,63121913
30-Mar-26,28.26,28.50,28.08,28.26,29828191
27-Mar-26,28.57,28.57,27.97,27.97,43634747
26-Mar-26,28.61,29.05,28.31,28.59,145478556
25-Mar-26,28.58,28.85,28.35,28.78,233676521
24-Mar-26,28.37,28.42,27.79,28.31,42385891
23-Mar-26,27.75,28.58,27.67,28.37,59113511
20-Mar-26,27.87,27.94,27.10,27.24,172129393
19-Mar-26,27.65,28.28,27.35,28.07,87972448
18-Mar-26,28.09,28.45,28.04,28.04,47806791
17-Mar-26,28.08,28.57,28.08,28.22,48888016
16-Mar-26,27.70,28.46,27.70,28.21,53175404
13-Mar-26,27.66,28.18,27.59,27.68,119810446
12-Mar-26,28.13,28.13,27.47,27.76,139915403
11-Mar-26,28.23,28.58,28.18,28.32,29981614
10-Mar-26,28.48,28.91,28.12,28.43,44526515
09-Mar-26,28.02,28.38,27.63,28.23,60615973
06-Mar-26,27.72,27.89,27.28,27.89,47930322
05-Mar-26,28.29,28.40,27.63,27.83,48374032
04-Mar-26,28.10,28.52,28.03,28.44,41115522
03-Mar-26,27.85,28.02,27.31,27.91,74285408
02-Mar-26,28.18,28.72,27.92,28.57,41289446
27-Feb-26,28.85,28.90,28.26,28.46,60740314
26-Feb-26,28.65,29.29,28.47,29.08,104931352
25-Feb-26,29.96,30.03,28.63,28.63,262380960
24-Feb-26,29.55,30.25,29.39,29.96,136496963
23-Feb-26,29.72,29.73,29.20,29.46,60146135
20-Feb-26,29.70,29.76,29.31,29.72,59469431
19-Feb-26,29.65,29.71,29.33,29.71,46378264
18-Feb-26,29.60,29.87,29.26,29.45,68460163

*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