ISA Energía Brasil S.A. ( ISAE3.SA) - Price History
Monthly price history for ISAE3.SA (ISA Energía Brasil S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | R$30.06 | R$30.06 |
| July 2026 | R$31.35 | R$31.35 |
| June 2026 | R$33.30 | R$33.30 |
| May 2026 | R$33.90 | R$33.90 |
| April 2026 | R$34.80 | R$34.80 |
| March 2026 | R$34.11 | R$34.39 |
| February 2026 | R$33.86 | R$34.29 |
| January 2026 | R$33.04 | R$33.70 |
| December 2025 | R$33.09 | R$34 |
| November 2025 | R$31.66 | R$32.99 |
| October 2025 | R$29.54 | R$31 |
| September 2025 | R$29.64 | R$31.32 |
| August 2025 | R$28.87 | R$30.51 |
| July 2025 | R$28.90 | R$30.54 |
| June 2025 | R$28.68 | R$30.31 |
| May 2025 | R$30.24 | R$31.95 |
| April 2025 | R$30.32 | R$32.04 |
| March 2025 | R$29.83 | R$31.52 |
| February 2025 | R$29.21 | R$31.65 |
| January 2025 | R$29.17 | R$32.39 |
| December 2024 | R$26.78 | R$30.49 |
| November 2024 | R$27.74 | R$31.58 |
| October 2024 | R$27.14 | R$30.90 |
| September 2024 | R$27.40 | R$31.20 |
| August 2024 | R$28.34 | R$32.26 |
| July 2024 | R$28.10 | R$31.99 |
| June 2024 | R$29.94 | R$34.09 |
| May 2024 | R$29.69 | R$33.80 |
| April 2024 | R$28.77 | R$32.75 |
| March 2024 | R$29.04 | R$33.06 |
| February 2024 | R$28.85 | R$32.85 |
| January 2024 | R$29.10 | R$33.13 |
| December 2023 | R$31.14 | R$35.45 |
| November 2023 | R$25.99 | R$31.60 |
| October 2023 | R$24.06 | R$29.25 |
| September 2023 | R$25.50 | R$31 |
| August 2023 | R$26.42 | R$32.12 |
| July 2023 | R$27.26 | R$33.14 |
| June 2023 | R$26.41 | R$32.10 |
| May 2023 | R$24.60 | R$29.91 |
| April 2023 | R$24.09 | R$29.28 |
| March 2023 | R$22.75 | R$27.65 |
| February 2023 | R$23.69 | R$28.80 |
| January 2023 | R$23.83 | R$28.97 |
| December 2022 | R$23.82 | R$28.95 |
| November 2022 | R$23.30 | R$29.36 |
| October 2022 | R$23.75 | R$29.93 |
| September 2022 | R$24.23 | R$30.54 |
| August 2022 | R$25.51 | R$32.15 |
| July 2022 | R$23.37 | R$29.45 |
| June 2022 | R$24.50 | R$30.88 |
| May 2022 | R$25.32 | R$31.91 |
| April 2022 | R$26.80 | R$33.78 |
| March 2022 | R$27.21 | R$34.30 |
| February 2022 | R$26.18 | R$32.99 |
| January 2022 | R$24.76 | R$31.20 |
| December 2021 | R$24.28 | R$30.60 |
| November 2021 | R$24.61 | R$31.19 |
| October 2021 | R$24.56 | R$32.42 |
| September 2021 | R$24.11 | R$31.82 |
| August 2021 | R$24.32 | R$32.10 |
| July 2021 | R$23.18 | R$30.60 |
| June 2021 | R$23.39 | R$31.35 |
| May 2021 | R$23.02 | R$30.86 |
| April 2021 | R$21.97 | R$29.45 |
| March 2021 | R$22.46 | R$30.11 |
| February 2021 | R$21.46 | R$29.55 |
| January 2021 | R$21.11 | R$29.83 |
| December 2020 | R$20.77 | R$29.35 |
| November 2020 | R$18.80 | R$27.30 |
| October 2020 | R$17.41 | R$25.78 |
| September 2020 | R$17.56 | R$26 |
| August 2020 | R$17.85 | R$26.43 |
| July 2020 | R$18.23 | R$26.99 |
| June 2020 | R$16.95 | R$25.25 |
| May 2020 | R$16.94 | R$25.24 |
| April 2020 | R$15.45 | R$23.01 |
| March 2020 | R$15.12 | R$22.74 |
| February 2020 | R$17.15 | R$25.80 |
| January 2020 | R$18.28 | R$27.50 |
| December 2019 | R$18.30 | R$27.52 |
| November 2019 | R$16.49 | R$24.96 |
| October 2019 | R$16.95 | R$26.45 |
| September 2019 | R$17.60 | R$27.46 |
| August 2019 | R$16.88 | R$26.33 |
| July 2019 | R$16.95 | R$27 |
| June 2019 | R$17.32 | R$27.59 |
| May 2019 | R$15.35 | R$24.45 |
| April 2019 | R$14.50 | R$23.10 |
| March 2019 | R$13.09 | R$83.39 |
| February 2019 | R$13.01 | R$82.90 |
| January 2019 | R$12.99 | R$82.78 |
| December 2018 | R$10.81 | R$68.89 |
| November 2018 | R$9.68 | R$68.50 |
| October 2018 | R$8.97 | R$63.50 |
| September 2018 | R$7.88 | R$55.80 |
| August 2018 | R$7.77 | R$55.02 |
| July 2018 | R$8.13 | R$57.51 |
| June 2018 | R$8.19 | R$57.95 |
| May 2018 | R$7.83 | R$59.49 |
| April 2018 | R$8.13 | R$61.74 |
| March 2018 | R$7.81 | R$59.85 |
| February 2018 | R$7.76 | R$59.40 |
| January 2018 | R$7.70 | R$59 |
| December 2017 | R$7.67 | R$58.77 |
| November 2017 | R$7.26 | R$55.60 |
| October 2017 | R$7.42 | R$59.05 |
| September 2017 | R$7.54 | R$60 |
| August 2017 | R$7.42 | R$59 |
| July 2017 | R$7.54 | R$60 |
| June 2017 | R$7.36 | R$58.50 |
| May 2017 | R$6.94 | R$56 |
| April 2017 | R$7.07 | R$57.10 |
| March 2017 | R$7.14 | R$57.61 |
| February 2017 | R$7.43 | R$60 |
| January 2017 | R$7.19 | R$58.01 |
| December 2016 | R$7.31 | R$59 |
| November 2016 | R$7.33 | R$59.99 |
| October 2016 | R$7.21 | R$59 |
| September 2016 | R$7.09 | R$58 |
| August 2016 | R$7.09 | R$58 |
| July 2016 | R$6.96 | R$56.95 |
| June 2016 | R$6.32 | R$51.70 |
| May 2016 | R$6.64 | R$55 |
| April 2016 | R$5.91 | R$49 |
| March 2016 | R$5.55 | R$45.99 |
| February 2016 | R$4.95 | R$40.99 |
| January 2016 | R$4.82 | R$39.97 |
| December 2015 | R$5.17 | R$42.79 |
| November 2015 | R$5.18 | R$42.89 |
| October 2015 | R$4.67 | R$39.99 |
| September 2015 | R$5.01 | R$42.89 |
| August 2015 | R$4.67 | R$39.99 |
| July 2015 | R$4.77 | R$40.88 |
| June 2015 | R$4.73 | R$40.49 |
| May 2015 | R$4.88 | R$41.80 |
| April 2015 | R$4.86 | R$42.49 |
| March 2015 | R$4.63 | R$40.49 |
| February 2015 | R$4.34 | R$37.99 |
| January 2015 | R$3.77 | R$32.99 |
| December 2014 | R$5.26 | R$45.99 |
| November 2014 | R$5.26 | R$45.99 |
| October 2014 | R$5.14 | R$45.99 |
| September 2014 | R$5.02 | R$44.89 |
| August 2014 | R$4.66 | R$41.69 |
| July 2014 | R$5.08 | R$45.69 |
| June 2014 | R$5.01 | R$44.99 |
| May 2014 | R$4.78 | R$42.98 |
| April 2014 | R$5.12 | R$45.99 |
| March 2014 | R$5.06 | R$45.69 |
| February 2014 | R$5.07 | R$45.78 |
| January 2014 | R$5.07 | R$45.79 |
| December 2013 | R$4.76 | R$42.99 |
| November 2013 | R$4.47 | R$42.99 |
| October 2013 | R$4.68 | R$44.99 |
| September 2013 | R$5.10 | R$48.98 |
| August 2013 | R$5.10 | R$48.98 |
| July 2013 | R$5.15 | R$49.49 |
| June 2013 | R$5.15 | R$49.49 |
| May 2013 | R$5.15 | R$49.49 |
| April 2013 | R$5.15 | R$49.49 |
| March 2013 | R$5.20 | R$49.99 |
| February 2013 | R$5.20 | R$49.99 |
| January 2013 | R$4.68 | R$44.99 |
| December 2012 | R$4.63 | R$44.49 |
| November 2012 | R$4.32 | R$41.48 |
| October 2012 | R$3.74 | R$35.99 |
| September 2012 | R$4.06 | R$38.99 |
| August 2012 | R$5.28 | R$50.71 |
| July 2012 | R$6.76 | R$64.98 |
| June 2012 | R$6.57 | R$64.17 |
| May 2012 | R$6.38 | R$62.28 |
| April 2012 | R$6.08 | R$59.40 |
| March 2012 | R$5.97 | R$58.98 |
| February 2012 | R$5.35 | R$52.85 |
| January 2012 | R$5.34 | R$52.80 |
| December 2011 | R$5.02 | R$50.96 |
| November 2011 | R$5.02 | R$50.96 |
| October 2011 | R$5.02 | R$50.96 |
| September 2011 | R$4.87 | R$50.96 |
| August 2011 | R$4.87 | R$50.96 |
| July 2011 | R$4.87 | R$50.96 |
| June 2011 | R$4.97 | R$53.32 |
| May 2011 | R$5.19 | R$55.68 |
| April 2011 | R$5.18 | R$55.68 |
| March 2011 | R$5.14 | R$56.81 |
| February 2011 | R$5.13 | R$56.62 |
| January 2011 | R$5.13 | R$56.62 |
| December 2010 | R$5.13 | R$57.66 |
| November 2010 | R$4.74 | R$53.32 |
| October 2010 | R$4.61 | R$51.90 |
| September 2010 | R$4.30 | R$49.54 |
| August 2010 | R$4.05 | R$46.71 |
| July 2010 | R$4.09 | R$47.18 |
| June 2010 | R$3.86 | R$45.30 |
| May 2010 | R$3.78 | R$44.35 |
| April 2010 | R$3.94 | R$46.70 |
| March 2010 | R$3.87 | R$47.09 |
| February 2010 | R$3.88 | R$47.18 |
| January 2010 | R$3.77 | R$45.82 |
| December 2009 | R$4.10 | R$50.96 |
| November 2009 | R$3.85 | R$48.13 |
| October 2009 | R$3.91 | R$48.98 |
| September 2009 | R$3.83 | R$48.98 |
| August 2009 | R$3.68 | R$47.09 |
| July 2009 | R$3.54 | R$45.30 |
| June 2009 | R$3.70 | R$47.65 |
| May 2009 | R$3.48 | R$45.30 |
| April 2009 | R$3.77 | R$49.06 |
| March 2009 | R$3.69 | R$49.06 |
| February 2009 | R$3.19 | R$42.46 |
| January 2009 | R$3.23 | R$42.93 |
| December 2008 | R$3.17 | R$42.93 |
| November 2008 | R$3.11 | R$42.84 |
| October 2008 | R$3.08 | R$42.46 |
| September 2008 | R$3.19 | R$44.34 |
| August 2008 | R$3.19 | R$44.40 |
| July 2008 | R$3.12 | R$43.41 |
| June 2008 | R$3.16 | R$44.35 |
| May 2008 | R$2.96 | R$41.50 |
| April 2008 | R$2.60 | R$36.43 |
| March 2008 | R$2.60 | R$37.26 |
| February 2008 | R$2.63 | R$37.75 |
| January 2008 | R$2.27 | R$32.56 |
| December 2007 | R$2.25 | R$33.37 |
| November 2007 | R$2.11 | R$31.61 |
| October 2007 | R$1.75 | R$31.19 |
| September 2007 | R$1.47 | R$31.08 |
| August 2007 | R$1.41 | R$29.73 |
| July 2007 | R$1.40 | R$0.03 |
| June 2007 | R$1.39 | R$0.03 |
| May 2007 | R$1.28 | R$0.03 |
| April 2007 | R$1.21 | R$0.03 |
| March 2007 | R$1.16 | R$0.02 |
| February 2007 | R$1.25 | R$0.03 |
| January 2007 | R$1.49 | R$0.03 |
| December 2006 | R$1.37 | R$0.03 |
| November 2006 | R$1.34 | R$0.03 |
| October 2006 | R$1.32 | R$0.03 |
| September 2006 | R$1.32 | R$0.03 |
| August 2006 | R$1.31 | R$0.03 |
| July 2006 | R$1.27 | R$0.03 |
| June 2006 | R$1.26 | R$0.03 |
| May 2006 | R$1.02 | R$0.02 |
| April 2006 | R$1.20 | R$0.03 |
| March 2006 | R$1.25 | R$0.03 |
| February 2006 | R$1.32 | R$0.03 |
| January 2006 | R$1.45 | R$0.03 |
| December 2005 | R$1.42 | R$0.03 |
| November 2005 | R$1.27 | R$0.03 |
| October 2005 | R$1.17 | R$0.02 |
| September 2005 | R$1.23 | R$0.03 |
| August 2005 | R$1.12 | R$0.02 |
| July 2005 | R$1.01 | R$0.02 |
| June 2005 | R$1.14 | R$0.02 |
| May 2005 | R$1.07 | R$0.02 |
| April 2005 | R$0.80 | R$0.02 |
| March 2005 | R$0.72 | R$0.02 |
| February 2005 | R$0.84 | R$0.02 |
| January 2005 | R$0.54 | R$0.01 |
| December 2004 | R$0.54 | R$0.01 |
| November 2004 | R$0.49 | R$0.01 |
| October 2004 | R$0.47 | R$0.01 |
| September 2004 | R$0.49 | R$0.01 |
| August 2004 | R$0.52 | R$0.01 |
| July 2004 | R$0.52 | R$0.01 |
| June 2004 | R$0.45 | R$0.01 |
| May 2004 | R$0.42 | R$0.01 |
| April 2004 | R$0.42 | R$0.01 |
| March 2004 | R$0.45 | R$0.01 |
| February 2004 | R$0.49 | R$0.01 |
| January 2004 | R$0.51 | R$0.01 |
| December 2003 | R$0.51 | R$0.01 |
| November 2003 | R$0.48 | R$0.01 |
| October 2003 | R$0.44 | R$0.01 |
| September 2003 | R$0.40 | R$0.01 |
| August 2003 | R$0.36 | R$0.01 |
| July 2003 | R$0.29 | R$0.01 |
| June 2003 | R$0.27 | R$0.01 |
| May 2003 | R$0.30 | R$0.01 |
| April 2003 | R$0.25 | R$0.01 |
| March 2003 | R$0.24 | R$0.01 |
| February 2003 | R$0.23 | R$0 |
| January 2003 | R$0.23 | R$0 |
| December 2002 | R$0.24 | R$0.01 |
| November 2002 | R$0.22 | R$0 |
| October 2002 | R$0.21 | R$0 |
| September 2002 | R$0.21 | R$0 |
| August 2002 | R$0.21 | R$0 |
| July 2002 | R$0.20 | R$0 |
| June 2002 | R$0.22 | R$0 |
| May 2002 | R$0.22 | R$0 |
| April 2002 | R$0.24 | R$0.01 |
| March 2002 | R$0.25 | R$0.01 |
| February 2002 | R$0.26 | R$0.01 |
| January 2002 | R$0.24 | R$0.01 |
| December 2001 | R$0.23 | R$0 |
| November 2001 | R$0.23 | R$0 |
| October 2001 | R$0.22 | R$0 |
| September 2001 | R$0.20 | R$0 |
| August 2001 | R$0.28 | R$0.01 |
| July 2001 | R$0.29 | R$0.01 |
| June 2001 | R$0.24 | R$0.01 |
| May 2001 | R$0.20 | R$0 |
| April 2001 | R$0.28 | R$0.01 |
| March 2001 | R$0.27 | R$0.01 |
| February 2001 | R$0.31 | R$0.01 |
| January 2001 | R$0.30 | R$0.01 |
| December 2000 | R$0.18 | R$0 |
| November 2000 | R$0.17 | R$0 |
| October 2000 | R$0.19 | R$0 |
| September 2000 | R$0.23 | R$0 |
| August 2000 | R$0.25 | R$0.01 |
| July 2000 | R$0.25 | R$0.01 |
| June 2000 | R$0.21 | R$0 |
| May 2000 | R$0.20 | R$0 |
| April 2000 | R$0.22 | R$0 |
| March 2000 | R$0.24 | R$0.01 |
| February 2000 | R$0.25 | R$0.01 |
| January 2000 | R$0.17 | R$0 |
| December 1999 | R$0.81 | R$0.02 |
| November 1999 | R$0.64 | R$0.01 |
| October 1999 | R$0.35 | R$0.01 |
| September 1999 | R$0.36 | R$0.01 |
| August 1999 | R$0.35 | R$0.01 |
| July 1999 | R$0.35 | R$0.01 |
ISAE3.SA
Price: R$30.06
52 week price:
Dividend Yield: 5.92%
Earnings Per Share: 4.23 BRL
P/E Ratio: 7.49
Exchange: SAO
Sector: Utilities
Industry: Utilities - Independent Power Producers
Market Capitalization: 20.9 billion