Energisa Mato Grosso - Distribuidora de Energia S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 82.700 | 82.700 | 82.700 | 82.700 | 75.172 | 0 |
| 2024-05-21 | 82.700 | 82.700 | 82.700 | 82.700 | 75.172 | 0 |
| 2024-05-20 | 82.700 | 82.700 | 82.700 | 82.700 | 75.172 | 0 |
| 2024-05-17 | 82.700 | 82.700 | 82.700 | 82.700 | 75.172 | 0 |
| 2024-05-16 | 82.700 | 82.700 | 82.700 | 82.700 | 75.172 | 0 |
| 2024-05-15 | 82.700 | 82.700 | 82.700 | 82.700 | 75.172 | 0 |
| 2024-05-14 | 82.700 | 82.700 | 82.700 | 82.700 | 75.172 | 0 |
| 2024-05-13 | 82.700 | 82.700 | 82.700 | 82.700 | 75.172 | 0 |
| 2024-05-10 | 82.700 | 82.700 | 82.700 | 82.700 | 75.172 | 0 |
| 2024-05-09 | 82.700 | 82.700 | 82.700 | 82.700 | 75.172 | 0 |
| 2024-05-08 | 82.700 | 82.700 | 82.700 | 82.700 | 75.172 | 0 |
| 2024-05-07 | 82.700 | 82.700 | 82.700 | 82.700 | 75.172 | 300 |
| 2024-05-06 | 81.900 | 81.900 | 81.900 | 81.900 | 74.445 | 0 |
| 2024-05-03 | 81.900 | 81.900 | 81.900 | 81.900 | 74.445 | 0 |
| 2024-05-02 | 81.900 | 81.900 | 81.900 | 81.900 | 74.445 | 0 |
| 2024-04-30 | 81.900 | 81.900 | 81.900 | 81.900 | 74.445 | 100 |
| 2024-04-29 | 81.900 | 81.900 | 81.900 | 81.900 | 74.445 | 0 |
| 2024-04-26 | 81.900 | 81.900 | 81.900 | 81.900 | 74.445 | 100 |
| 2024-04-25 | 80.400 | 80.400 | 80.400 | 80.400 | 73.081 | 0 |
| 2024-04-24 | 80.400 | 80.400 | 80.400 | 80.400 | 73.081 | 0 |
| 2024-04-23 | 78.690 | 80.400 | 78.690 | 80.400 | 73.081 | 700 |
| 2024-04-22 | 76.000 | 76.000 | 76.000 | 76.000 | 69.082 | 0 |
| 2024-04-19 | 76.000 | 76.000 | 76.000 | 76.000 | 69.082 | 0 |
| 2024-04-18 | 76.000 | 76.000 | 76.000 | 76.000 | 69.082 | 0 |
| 2024-04-17 | 76.000 | 76.000 | 76.000 | 76.000 | 69.082 | 100 |
| 2024-04-16 | 72.200 | 72.200 | 72.200 | 72.200 | 65.628 | 0 |
| 2024-04-15 | 73.350 | 74.490 | 72.200 | 72.200 | 65.628 | 3,700 |
| 2024-04-12 | 74.010 | 75.500 | 74.000 | 75.490 | 68.618 | 1,400 |
| 2024-04-11 | 77.000 | 77.000 | 77.000 | 77.000 | 69.991 | 0 |
| 2024-04-10 | 77.000 | 77.000 | 77.000 | 77.000 | 69.991 | 0 |
| 2024-04-09 | 77.000 | 77.000 | 77.000 | 77.000 | 69.991 | 0 |
| 2024-04-08 | 77.000 | 77.000 | 77.000 | 77.000 | 69.991 | 0 |
| 2024-04-05 | 77.000 | 77.000 | 77.000 | 77.000 | 69.991 | 0 |
| 2024-04-04 | 77.000 | 77.000 | 77.000 | 77.000 | 69.991 | 0 |
| 2024-04-03 | 77.000 | 77.000 | 77.000 | 77.000 | 69.991 | 0 |
| 2024-04-02 | 77.000 | 77.000 | 77.000 | 77.000 | 69.991 | 0 |
| 2024-04-01 | 77.000 | 77.000 | 77.000 | 77.000 | 69.991 | 0 |
| 2024-03-28 | 77.000 | 77.000 | 77.000 | 77.000 | 69.991 | 100 |
| 2024-03-27 | 72.220 | 76.860 | 72.000 | 76.490 | 69.527 | 10,000 |
| 2024-03-26 | 76.860 | 76.860 | 76.860 | 76.860 | 69.863 | 0 |
| 2024-03-25 | 76.860 | 76.860 | 76.860 | 76.860 | 69.863 | 0 |
| 2024-03-22 | 76.860 | 76.860 | 76.860 | 76.860 | 69.863 | 0 |
| 2024-03-21 | 74.010 | 76.860 | 74.010 | 76.860 | 69.863 | 1,300 |
| 2024-03-20 | 76.900 | 76.900 | 76.900 | 76.900 | 69.900 | 0 |
| 2024-03-19 | 74.000 | 77.000 | 70.130 | 76.900 | 69.900 | 1,000 |
| 2024-03-18 | 80.000 | 80.000 | 80.000 | 80.000 | 72.718 | 0 |
| 2024-03-15 | 80.000 | 80.000 | 80.000 | 80.000 | 72.718 | 0 |
| 2024-03-14 | 75.490 | 80.000 | 75.490 | 80.000 | 72.718 | 700 |
| 2024-03-13 | 75.590 | 75.590 | 75.590 | 75.590 | 68.709 | 0 |
| 2024-03-12 | 75.590 | 75.590 | 75.590 | 75.590 | 68.709 | 0 |
| 2024-03-11 | 75.590 | 75.590 | 75.590 | 75.590 | 68.709 | 0 |
| 2024-03-08 | 75.590 | 75.590 | 75.590 | 75.590 | 68.709 | 0 |
| 2024-03-07 | 75.590 | 75.590 | 75.590 | 75.590 | 68.709 | 0 |
| 2024-03-06 | 75.590 | 75.590 | 75.590 | 75.590 | 68.709 | 0 |
| 2024-03-05 | 75.590 | 75.590 | 75.590 | 75.590 | 68.709 | 0 |
| 2024-03-04 | 75.590 | 75.590 | 75.590 | 75.590 | 68.709 | 0 |
| 2024-03-01 | 75.590 | 75.590 | 75.590 | 75.590 | 68.709 | 0 |
| 2024-02-29 | 75.590 | 75.590 | 75.590 | 75.590 | 68.709 | 0 |
| 2024-02-28 | 75.590 | 75.590 | 75.590 | 75.590 | 68.709 | 100 |
| 2024-02-27 | 75.590 | 75.590 | 75.590 | 75.590 | 68.709 | 0 |
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.