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
2023-08-29	56.990	59.910	52.500	59.730	54.293	13,500
2023-08-28	55.830	56.990	52.480	56.990	51.802	11,600
2023-08-25	54.600	55.550	54.600	55.550	50.493	400
2023-08-24	53.440	54.600	53.440	54.600	49.630	1,300
2023-08-23	53.130	53.400	52.990	53.400	48.539	1,400
2023-08-22	51.490	53.880	50.000	52.000	47.266	2,200
2023-08-21	46.000	50.000	46.000	49.700	45.176	3,500
2023-08-18	45.980	46.000	45.980	46.000	41.813	1,300
2023-08-17	44.070	46.000	43.200	44.990	40.895	30,900
2023-08-16	47.000	47.000	43.000	45.000	40.904	15,500
2023-08-15	46.900	47.020	45.550	47.000	42.722	1,300
2023-08-14	48.000	48.510	46.920	46.920	42.649	400
2023-08-11	45.800	46.750	45.800	46.750	42.494	600
2023-08-10	47.000	49.900	45.800	45.800	41.631	300
2023-08-09	45.000	45.000	45.000	45.000	40.904	800
2023-08-08	42.520	44.000	42.520	43.110	39.186	1,000
2023-08-07	45.500	46.000	42.600	43.500	39.540	1,900
2023-08-04	44.250	45.500	42.120	45.500	41.358	8,900
2023-08-03	49.160	50.200	45.200	45.500	41.358	3,200
2023-08-02	51.010	51.010	50.200	50.200	45.630	6,300
2023-08-01	56.000	56.000	53.000	53.000	48.175	4,300
2023-07-31	53.320	58.000	53.310	56.670	51.511	1,900
2023-07-28	62.510	62.510	55.770	55.770	50.693	14,300
2023-07-27	64.260	65.490	63.500	63.500	57.720	2,900
2023-07-26	64.700	67.990	61.000	67.500	61.355	7,400
2023-07-25	69.510	69.510	66.000	66.000	59.992	1,800
2023-07-24	70.890	70.890	70.890	70.890	64.437	0
2023-07-21	70.890	70.890	70.890	70.890	64.437	100
2023-07-20	68.530	69.020	68.530	68.800	62.537	2,000
2023-07-19	69.980	69.980	69.980	69.980	63.610	100
2023-07-18	70.000	70.000	69.800	69.800	63.446	1,400
2023-07-17	70.850	70.850	70.850	70.850	64.401	0
2023-07-14	70.850	70.850	70.850	70.850	64.401	0
2023-07-13	70.850	70.850	70.850	70.850	64.401	0
2023-07-12	70.850	70.850	70.850	70.850	64.401	0
2023-07-11	70.850	70.850	70.850	70.850	64.401	100
2023-07-10	70.840	70.840	70.840	70.840	64.391	0
2023-07-07	70.840	70.840	70.840	70.840	64.391	100
2023-07-06	69.000	69.900	69.000	69.900	63.537	200
2023-07-05	69.300	69.300	68.880	68.880	62.610	2,500
2023-07-04	69.500	69.500	69.400	69.400	63.083	1,200
2023-07-03	70.000	70.000	69.900	69.900	63.537	1,200
2023-06-30	70.000	70.000	70.000	70.000	63.628	1,900
2023-06-29	69.000	69.000	69.000	69.000	62.719	100
2023-06-28	68.500	68.500	68.500	68.500	62.264	100
2023-06-27	68.000	68.000	68.000	68.000	61.810	100
2023-06-26	68.810	68.810	67.600	67.600	61.446	2,100
2023-06-23	69.060	69.060	68.800	68.800	62.537	2,600
2023-06-22	70.970	70.970	70.970	70.970	64.510	100
2023-06-21	71.010	71.010	70.950	70.950	64.491	800
2023-06-20	71.010	71.010	71.000	71.000	64.537	600
2023-06-19	71.110	71.110	71.100	71.100	64.628	1,200
2023-06-16	70.910	71.100	70.910	71.100	64.628	1,200
2023-06-15	69.010	70.850	68.610	70.800	64.355	1,100
2023-06-14	70.860	70.860	70.850	70.850	64.401	1,200
2023-06-13	70.910	70.910	70.810	70.810	64.364	1,000
2023-06-12	71.010	71.020	70.990	70.990	64.528	1,200
2023-06-09	71.010	71.010	71.010	71.010	64.546	200
2023-06-07	70.510	70.510	70.490	70.490	64.073	600
2023-06-06	70.450	70.450	70.450	70.450	64.037	0

← NewerPage 14 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.