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
2026-04-24	48.940	48.940	48.010	48.010	48.010	600
2026-04-23	49.490	49.510	48.110	49.510	49.510	1,300
2026-04-22	50.500	51.000	50.500	51.000	51.000	200
2026-04-20	50.500	50.500	50.500	50.500	50.500	0
2026-04-17	50.500	50.500	50.500	50.500	50.500	0
2026-04-16	50.500	50.500	50.500	50.500	50.500	0
2026-04-15	50.500	50.500	50.500	50.500	50.500	0
2026-04-14	50.500	50.500	50.500	50.500	50.500	0
2026-04-13	50.500	50.500	50.500	50.500	50.500	0
2026-04-10	50.500	50.500	50.500	50.500	50.500	0
2026-04-09	50.500	50.500	50.500	50.500	50.500	0
2026-04-08	50.500	50.500	50.500	50.500	50.500	100
2026-04-07	50.000	50.000	50.000	50.000	50.000	0
2026-04-06	50.000	50.000	50.000	50.000	50.000	0
2026-04-02	50.000	50.000	50.000	50.000	50.000	0
2026-04-01	50.000	50.000	50.000	50.000	50.000	0
2026-03-31	50.000	50.000	50.000	50.000	50.000	400
2026-03-30	46.160	46.160	46.160	46.160	46.160	0
2026-03-27	46.160	46.160	46.160	46.160	46.160	100
2026-03-26	46.120	46.150	46.120	46.150	46.150	200
2026-03-25	48.260	48.260	48.260	48.260	48.260	100
2026-03-24	48.210	49.000	48.210	49.000	49.000	1,100
2026-03-23	50.000	50.000	50.000	50.000	50.000	300
2026-03-20	49.800	49.800	49.800	49.800	49.800	100
2026-03-19	50.560	50.560	50.560	50.560	50.560	0
2026-03-18	50.560	50.560	50.560	50.560	50.560	0
2026-03-17	50.250	50.610	50.250	50.560	49.798	400
2026-03-16	50.010	52.000	50.010	52.000	51.216	1,600
2026-03-13	49.020	51.980	49.000	51.980	51.218	800
2026-03-12	52.000	52.000	52.000	52.000	51.238	400
2026-03-11	50.000	50.000	50.000	50.000	49.267	0
2026-03-10	50.000	50.000	50.000	50.000	49.267	0
2026-03-09	50.000	50.000	50.000	50.000	49.267	0
2026-03-06	50.000	50.000	50.000	50.000	49.267	0
2026-03-05	50.000	50.000	50.000	50.000	49.267	0
2026-03-04	49.000	50.000	48.610	50.000	49.267	1,200
2026-03-03	52.000	52.000	52.000	52.000	51.238	0
2026-03-02	52.000	52.000	52.000	52.000	51.238	0
2026-02-27	49.010	52.000	49.000	52.000	51.238	1,200
2026-02-26	48.500	50.880	48.500	50.880	50.134	3,500
2026-02-25	48.500	48.500	48.500	48.500	47.789	600
2026-02-24	48.500	48.500	48.500	48.500	47.789	300
2026-02-23	48.480	48.500	48.480	48.500	47.789	1,200
2026-02-20	48.480	48.480	48.480	48.480	47.769	0
2026-02-19	48.480	48.490	48.480	48.480	47.769	400
2026-02-18	48.500	48.500	48.500	48.500	47.789	0
2026-02-13	47.990	48.500	47.000	48.500	47.789	1,100
2026-02-12	46.010	46.010	46.010	46.010	45.336	800
2026-02-11	48.380	48.500	48.380	48.500	47.789	600
2026-02-10	48.640	48.640	48.610	48.610	47.898	1,200
2026-02-09	50.000	50.000	50.000	50.000	49.267	100
2026-02-06	50.000	50.000	50.000	50.000	49.267	0
2026-02-05	50.000	50.000	50.000	50.000	49.267	800
2026-02-04	51.390	51.500	51.390	51.500	50.745	500
2026-02-03	50.310	52.990	50.310	51.000	50.253	700
2026-02-02	53.990	53.990	53.990	53.990	53.199	0
2026-01-30	53.990	53.990	53.990	53.990	53.199	0
2026-01-29	53.000	53.990	50.510	53.990	53.199	300
2026-01-28	51.800	51.800	51.800	51.800	51.041	0
2026-01-27	51.410	51.800	51.410	51.800	51.041	500

← NewerPage 3 of 21 · 1,242 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.