Energisa Mato Grosso - Distribuidora de Energia S/A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	83.700	83.700	83.700	83.700	77.267	0
2024-08-14	83.700	83.700	83.700	83.700	77.267	0
2024-08-13	83.700	83.700	83.700	83.700	77.267	0
2024-08-12	83.700	83.700	83.700	83.700	77.267	0
2024-08-09	78.010	83.700	78.010	83.700	77.267	700
2024-08-08	78.010	83.700	78.010	83.700	77.267	300
2024-08-07	84.500	84.500	84.500	84.500	78.006	0
2024-08-06	84.500	84.500	84.500	84.500	78.006	0
2024-08-05	84.500	84.500	84.500	84.500	78.006	0
2024-08-02	84.500	84.500	84.500	84.500	78.006	0
2024-08-01	84.500	84.500	84.500	84.500	78.006	0
2024-07-31	84.500	84.500	84.500	84.500	78.006	0
2024-07-30	84.500	84.500	84.500	84.500	78.006	0
2024-07-29	78.000	84.500	78.000	84.500	78.006	600
2024-07-26	85.000	85.000	85.000	85.000	78.467	0
2024-07-25	85.000	85.000	85.000	85.000	78.467	0
2024-07-24	85.000	85.000	85.000	85.000	78.467	0
2024-07-23	85.000	85.000	85.000	85.000	78.467	0
2024-07-22	85.000	85.000	85.000	85.000	78.467	0
2024-07-19	85.000	85.000	85.000	85.000	78.467	0
2024-07-18	85.000	85.000	85.000	85.000	78.467	0
2024-07-17	85.000	85.000	85.000	85.000	78.467	0
2024-07-16	85.000	85.000	85.000	85.000	78.467	0
2024-07-15	85.000	85.000	85.000	85.000	78.467	0
2024-07-12	85.000	85.000	85.000	85.000	78.467	100
2024-07-11	85.000	85.000	85.000	85.000	78.467	0
2024-07-10	85.000	85.000	85.000	85.000	78.467	0
2024-07-09	85.000	85.000	85.000	85.000	78.467	0
2024-07-08	85.000	85.000	85.000	85.000	78.467	0
2024-07-05	85.000	85.000	85.000	85.000	78.467	0
2024-07-04	85.000	85.000	85.000	85.000	78.467	0
2024-07-03	81.000	85.000	81.000	85.000	77.262	300
2024-07-02	84.380	84.380	84.380	84.380	76.699	0
2024-07-01	84.380	84.380	84.380	84.380	76.699	0
2024-06-28	84.380	84.380	84.380	84.380	76.699	0
2024-06-27	84.380	84.380	84.380	84.380	76.699	0
2024-06-26	84.380	84.380	84.380	84.380	76.699	200
2024-06-25	84.380	84.380	84.380	84.380	76.699	0
2024-06-24	84.380	84.380	84.380	84.380	76.699	0
2024-06-21	84.380	84.380	84.380	84.380	76.699	0
2024-06-20	84.380	84.380	84.380	84.380	76.699	0
2024-06-19	84.380	84.380	84.380	84.380	76.699	0
2024-06-18	84.380	84.380	84.380	84.380	76.699	0
2024-06-17	84.380	84.380	84.380	84.380	76.699	0
2024-06-14	84.380	84.380	84.380	84.380	76.699	0
2024-06-13	84.380	84.380	84.380	84.380	76.699	0
2024-06-12	84.380	84.380	84.380	84.380	76.699	0
2024-06-11	84.380	84.380	84.380	84.380	76.699	100
2024-06-10	82.700	82.700	82.700	82.700	75.172	0
2024-06-07	82.700	82.700	82.700	82.700	75.172	0
2024-06-06	82.700	82.700	82.700	82.700	75.172	0
2024-06-05	82.700	82.700	82.700	82.700	75.172	0
2024-06-04	82.700	82.700	82.700	82.700	75.172	0
2024-06-03	82.700	82.700	82.700	82.700	75.172	0
2024-05-31	82.700	82.700	82.700	82.700	75.172	0
2024-05-29	82.700	82.700	82.700	82.700	75.172	0
2024-05-28	82.700	82.700	82.700	82.700	75.172	0
2024-05-27	82.700	82.700	82.700	82.700	75.172	0
2024-05-24	82.700	82.700	82.700	82.700	75.172	0
2024-05-23	82.700	82.700	82.700	82.700	75.172	0

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	0.7622 BRL
2025-08-12	1.8700 BRL
2025-05-05	0.3724 BRL
2025-02-25	2.4000 BRL
2024-07-04	1.3050 BRL
2023-03-20	1.6748 BRL
2022-11-14	1.4300 BRL
2022-08-15	1.1995 BRL
2022-03-21	0.9104 BRL
2021-11-16	0.8702 BRL
2021-08-17	2.2044 BRL
2021-03-16	2.4114 BRL
2019-11-12	0.7114 BRL
2019-05-07	0.4218 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.