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
2026-07-21	35.650	35.650	35.650	35.650	35.650	200
2026-07-20	35.030	37.150	35.030	35.650	35.650	400
2026-07-17	35.710	36.590	35.710	36.590	36.590	1,000
2026-07-16	35.890	36.290	35.890	36.290	36.290	300
2026-07-15	35.600	36.500	35.600	36.500	36.500	1,300
2026-07-14	36.500	36.500	35.250	35.610	35.610	1,700
2026-07-13	36.120	36.160	36.020	36.020	36.020	600
2026-07-10	37.770	38.000	36.020	36.020	36.020	1,500
2026-07-09	37.790	37.790	37.780	37.780	37.780	200
2026-07-08	36.600	37.500	36.600	37.500	37.500	400
2026-07-07	38.150	38.890	37.300	37.300	37.300	800
2026-07-06	37.410	37.410	37.410	37.410	37.410	200
2026-07-03	38.040	39.180	37.700	38.940	38.940	1,000
2026-07-02	38.200	38.700	38.200	38.700	38.700	300
2026-07-01	37.790	37.790	37.790	37.790	37.790	500
2026-06-30	36.220	37.470	36.220	37.360	37.360	3,500
2026-06-29	35.290	36.790	35.290	36.790	36.790	1,800
2026-06-26	36.000	36.000	35.000	35.880	35.880	1,000
2026-06-25	35.980	35.980	35.000	35.000	35.000	5,800
2026-06-24	36.980	36.990	35.990	35.990	35.990	6,100
2026-06-23	36.810	37.250	36.210	36.210	36.210	2,400
2026-06-22	36.110	37.610	36.100	37.610	37.610	2,700
2026-06-19	37.010	37.010	36.130	36.990	36.990	2,600
2026-06-18	36.980	37.280	36.980	37.270	37.270	700
2026-06-17	37.000	37.290	36.200	36.980	36.980	13,900
2026-06-16	37.290	37.290	37.290	37.290	37.290	400
2026-06-15	36.990	37.300	36.990	37.300	37.300	1,100
2026-06-12	37.490	37.690	37.000	37.690	37.690	2,100
2026-06-11	39.100	40.690	37.500	37.500	37.500	4,400
2026-06-10	38.900	40.690	37.070	39.050	39.050	3,000
2026-06-09	35.510	38.900	33.630	38.900	38.900	6,400
2026-06-08	39.000	39.000	35.510	35.510	35.510	2,000
2026-06-05	38.990	41.400	38.990	39.000	39.000	1,200
2026-06-03	38.640	38.980	38.630	38.980	38.980	300
2026-06-02	41.890	41.890	39.500	39.500	39.500	900
2026-06-01	42.000	42.500	40.000	40.000	40.000	900
2026-05-29	40.150	42.000	39.000	42.000	42.000	3,600
2026-05-28	40.890	43.000	40.810	40.810	40.810	1,400
2026-05-27	39.890	41.390	39.890	41.390	41.390	500
2026-05-26	40.730	40.840	40.050	40.050	40.050	1,300
2026-05-25	43.000	44.000	41.980	41.980	41.980	400
2026-05-22	41.800	42.880	41.440	41.440	41.440	900
2026-05-21	42.000	42.870	42.000	42.870	42.870	1,600
2026-05-20	41.000	42.000	41.000	42.000	42.000	1,500
2026-05-19	40.000	41.800	40.000	41.800	41.800	1,500
2026-05-18	43.000	43.300	40.000	40.000	40.000	1,200
2026-05-15	43.650	44.000	43.650	43.800	43.800	1,600
2026-05-14	42.800	44.990	42.040	44.990	44.990	1,600
2026-05-13	44.820	44.820	42.600	42.800	42.800	1,800
2026-05-12	44.700	45.690	44.530	45.690	45.690	1,200
2026-05-11	46.090	46.090	46.090	46.090	46.090	500
2026-05-08	47.800	47.800	46.000	46.000	46.000	1,600
2026-05-07	49.910	49.910	49.910	49.910	49.910	300
2026-05-06	47.300	47.980	43.310	47.980	47.980	1,800
2026-05-05	49.000	49.000	49.000	49.000	49.000	0
2026-05-04	49.000	49.000	49.000	49.000	49.000	0
2026-04-30	49.000	49.000	49.000	49.000	49.000	700
2026-04-29	48.500	48.500	48.500	48.500	48.500	0
2026-04-28	48.500	48.500	48.500	48.500	48.500	100
2026-04-27	48.020	48.670	48.000	48.670	48.670	900

← NewerPage 2 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.