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
2023-11-27	63.350	63.350	60.080	61.990	56.347	1,400
2023-11-24	59.100	62.470	59.100	62.450	56.765	900
2023-11-23	61.900	62.000	60.900	60.900	55.356	5,300
2023-11-22	60.020	61.600	59.000	61.500	55.902	10,100
2023-11-21	61.000	61.560	61.000	61.560	55.956	700
2023-11-20	61.300	61.500	61.300	61.500	55.902	400
2023-11-17	60.990	61.200	60.990	61.200	55.629	300
2023-11-16	60.000	61.000	59.010	60.840	55.302	5,200
2023-11-14	61.500	62.050	61.000	61.000	55.447	15,100
2023-11-13	59.000	59.250	57.400	59.000	53.629	4,500
2023-11-10	58.760	59.930	55.500	58.610	53.275	5,100
2023-11-09	55.000	56.000	50.000	55.980	50.884	35,000
2023-11-08	60.700	60.700	56.200	56.200	51.084	3,400
2023-11-07	61.990	61.990	61.990	61.990	56.347	0
2023-11-06	61.990	61.990	61.990	61.990	56.347	0
2023-11-03	61.990	61.990	61.990	61.990	56.347	0
2023-11-01	61.990	61.990	61.990	61.990	56.347	0
2023-10-31	61.990	61.990	61.990	61.990	56.347	0
2023-10-30	61.990	61.990	61.990	61.990	56.347	0
2023-10-27	61.990	61.990	61.990	61.990	56.347	0
2023-10-26	61.990	61.990	61.990	61.990	56.347	0
2023-10-25	61.970	62.500	60.010	61.990	56.347	1,200
2023-10-24	60.000	60.000	60.000	60.000	54.538	0
2023-10-23	59.500	60.000	59.500	60.000	54.538	700
2023-10-20	59.500	59.500	59.500	59.500	54.084	0
2023-10-19	59.500	59.500	59.500	59.500	54.084	0
2023-10-18	59.500	59.500	59.500	59.500	54.084	100
2023-10-17	60.000	62.000	59.000	59.500	54.084	3,200
2023-10-16	62.000	62.000	62.000	62.000	56.356	100
2023-10-13	62.000	62.000	62.000	62.000	56.356	1,100
2023-10-11	62.470	62.470	62.000	62.000	56.356	300
2023-10-10	59.010	62.520	58.020	60.000	54.538	2,100
2023-10-09	60.000	60.000	56.030	59.500	54.084	4,500
2023-10-06	58.180	62.490	58.180	60.010	54.547	3,100
2023-10-05	62.550	62.550	62.550	62.550	56.856	100
2023-10-04	61.960	61.960	61.960	61.960	56.320	0
2023-10-03	61.960	61.960	61.960	61.960	56.320	100
2023-10-02	61.960	61.960	61.960	61.960	56.320	0
2023-09-29	61.110	61.960	60.000	61.960	56.320	2,700
2023-09-28	63.920	63.930	62.030	62.030	56.383	400
2023-09-27	61.500	61.500	61.500	61.500	55.902	1,200
2023-09-26	62.550	62.550	62.540	62.540	56.847	900
2023-09-25	61.950	61.950	61.950	61.950	56.311	0
2023-09-22	62.310	62.310	61.950	61.950	56.311	2,000
2023-09-21	60.030	64.970	60.030	63.010	57.274	4,800
2023-09-20	64.440	64.990	62.000	64.990	59.074	800
2023-09-19	64.980	64.980	61.900	63.990	58.165	400
2023-09-18	62.350	62.350	62.350	62.350	56.674	0
2023-09-15	63.020	63.990	62.350	62.350	56.674	1,600
2023-09-14	62.000	64.000	62.000	63.900	58.083	2,500
2023-09-13	61.010	63.010	60.010	63.010	57.274	1,100
2023-09-12	61.990	62.000	61.990	62.000	56.356	200
2023-09-11	61.990	61.990	61.990	61.990	56.347	100
2023-09-08	59.980	60.000	59.980	60.000	54.538	300
2023-09-06	59.680	59.980	59.350	59.980	54.520	1,000
2023-09-05	57.990	58.500	57.990	58.500	53.175	800
2023-09-04	58.960	58.960	56.000	56.000	50.902	15,400
2023-09-01	59.300	59.300	59.300	59.300	53.902	0
2023-08-31	55.010	59.330	55.010	59.300	53.902	1,600
2023-08-30	59.490	59.990	59.300	59.350	53.947	1,200

← NewerPage 13 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.