Energisa Mato Grosso - Distribuidora de Energia S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 75.590 | 75.590 | 75.590 | 75.590 | 68.709 | 0 |
| 2024-02-23 | 75.590 | 75.590 | 75.590 | 75.590 | 68.709 | 100 |
| 2024-02-22 | 75.500 | 75.500 | 75.500 | 75.500 | 68.627 | 0 |
| 2024-02-21 | 75.500 | 75.500 | 75.500 | 75.500 | 68.627 | 0 |
| 2024-02-20 | 75.500 | 75.500 | 75.500 | 75.500 | 68.627 | 0 |
| 2024-02-19 | 75.500 | 75.500 | 75.500 | 75.500 | 68.627 | 0 |
| 2024-02-16 | 75.500 | 75.500 | 75.500 | 75.500 | 68.627 | 0 |
| 2024-02-15 | 75.500 | 75.500 | 75.500 | 75.500 | 68.627 | 0 |
| 2024-02-14 | 75.500 | 75.500 | 75.500 | 75.500 | 68.627 | 0 |
| 2024-02-09 | 75.500 | 75.500 | 75.500 | 75.500 | 68.627 | 100 |
| 2024-02-08 | 74.000 | 74.000 | 74.000 | 74.000 | 67.264 | 0 |
| 2024-02-07 | 74.000 | 74.000 | 74.000 | 74.000 | 67.264 | 0 |
| 2024-02-06 | 74.000 | 74.000 | 74.000 | 74.000 | 67.264 | 100 |
| 2024-02-05 | 73.000 | 73.000 | 73.000 | 73.000 | 66.355 | 0 |
| 2024-02-02 | 75.300 | 75.300 | 69.000 | 73.000 | 66.355 | 3,600 |
| 2024-02-01 | 73.750 | 73.750 | 73.750 | 73.750 | 67.037 | 0 |
| 2024-01-31 | 73.750 | 73.750 | 73.750 | 73.750 | 67.037 | 200 |
| 2024-01-30 | 73.070 | 73.070 | 73.070 | 73.070 | 66.418 | 0 |
| 2024-01-29 | 71.950 | 73.070 | 71.950 | 73.070 | 66.418 | 200 |
| 2024-01-26 | 71.950 | 71.950 | 71.950 | 71.950 | 65.400 | 0 |
| 2024-01-25 | 71.950 | 71.950 | 71.950 | 71.950 | 65.400 | 0 |
| 2024-01-24 | 71.950 | 71.950 | 71.950 | 71.950 | 65.400 | 0 |
| 2024-01-23 | 71.950 | 71.950 | 71.950 | 71.950 | 65.400 | 0 |
| 2024-01-22 | 71.950 | 71.950 | 71.950 | 71.950 | 65.400 | 0 |
| 2024-01-19 | 71.950 | 71.950 | 71.950 | 71.950 | 65.400 | 0 |
| 2024-01-18 | 71.950 | 71.950 | 71.950 | 71.950 | 65.400 | 0 |
| 2024-01-17 | 69.930 | 71.950 | 69.930 | 71.950 | 65.400 | 400 |
| 2024-01-16 | 70.030 | 70.030 | 70.000 | 70.000 | 63.628 | 200 |
| 2024-01-15 | 70.010 | 70.010 | 70.010 | 70.010 | 63.637 | 0 |
| 2024-01-12 | 70.010 | 70.010 | 70.010 | 70.010 | 63.637 | 0 |
| 2024-01-11 | 70.010 | 70.010 | 70.010 | 70.010 | 63.637 | 0 |
| 2024-01-10 | 70.010 | 70.010 | 70.010 | 70.010 | 63.637 | 300 |
| 2024-01-09 | 69.000 | 69.000 | 69.000 | 69.000 | 62.719 | 0 |
| 2024-01-08 | 69.000 | 69.000 | 69.000 | 69.000 | 62.719 | 100 |
| 2024-01-05 | 69.480 | 69.480 | 69.480 | 69.480 | 63.155 | 100 |
| 2024-01-04 | 70.320 | 70.320 | 70.320 | 70.320 | 63.919 | 100 |
| 2024-01-03 | 64.520 | 68.550 | 64.520 | 68.550 | 62.310 | 600 |
| 2024-01-02 | 67.390 | 67.390 | 67.390 | 67.390 | 61.255 | 0 |
| 2023-12-28 | 64.110 | 67.390 | 64.110 | 67.390 | 61.255 | 200 |
| 2023-12-27 | 64.070 | 65.250 | 64.070 | 65.250 | 59.310 | 200 |
| 2023-12-26 | 65.200 | 65.200 | 65.200 | 65.200 | 59.265 | 100 |
| 2023-12-22 | 63.300 | 63.300 | 63.300 | 63.300 | 57.538 | 100 |
| 2023-12-21 | 61.450 | 61.450 | 61.300 | 61.300 | 55.720 | 1,000 |
| 2023-12-20 | 61.510 | 61.510 | 61.400 | 61.400 | 55.811 | 200 |
| 2023-12-19 | 61.990 | 61.990 | 61.990 | 61.990 | 56.347 | 0 |
| 2023-12-18 | 62.830 | 62.830 | 59.000 | 61.990 | 56.347 | 5,500 |
| 2023-12-15 | 64.450 | 64.450 | 61.110 | 63.800 | 57.992 | 4,100 |
| 2023-12-14 | 63.490 | 63.490 | 63.490 | 63.490 | 57.711 | 0 |
| 2023-12-13 | 63.490 | 63.490 | 63.490 | 63.490 | 57.711 | 100 |
| 2023-12-12 | 61.000 | 61.000 | 61.000 | 61.000 | 55.447 | 0 |
| 2023-12-11 | 63.800 | 63.800 | 61.000 | 61.000 | 55.447 | 3,500 |
| 2023-12-08 | 61.000 | 64.950 | 61.000 | 64.950 | 59.038 | 5,200 |
| 2023-12-07 | 62.990 | 62.990 | 62.890 | 62.890 | 57.165 | 700 |
| 2023-12-06 | 62.990 | 62.990 | 62.990 | 62.990 | 57.256 | 0 |
| 2023-12-05 | 62.010 | 62.990 | 62.000 | 62.990 | 57.256 | 600 |
| 2023-12-04 | 62.900 | 62.900 | 62.900 | 62.900 | 57.174 | 0 |
| 2023-12-01 | 63.000 | 63.000 | 62.900 | 62.900 | 57.174 | 300 |
| 2023-11-30 | 63.350 | 63.990 | 62.000 | 63.990 | 58.165 | 1,800 |
| 2023-11-29 | 63.350 | 63.350 | 62.000 | 62.990 | 57.256 | 2,900 |
| 2023-11-28 | 61.990 | 61.990 | 61.990 | 61.990 | 56.347 | 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.