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
2026-01-26	50.770	50.770	50.770	50.770	50.026	100
2026-01-23	50.010	50.010	50.000	50.000	49.267	200
2026-01-22	50.600	50.600	50.600	50.600	49.858	0
2026-01-21	50.600	50.600	50.600	50.600	49.858	0
2026-01-20	51.880	51.880	50.600	50.600	49.858	200
2026-01-19	50.790	50.790	50.790	50.790	50.046	0
2026-01-16	50.790	50.790	50.790	50.790	50.046	0
2026-01-15	50.790	50.790	50.790	50.790	50.046	100
2026-01-14	49.630	50.890	49.620	50.890	50.144	300
2026-01-13	49.510	51.180	49.510	51.180	50.430	200
2026-01-12	51.390	51.890	50.300	50.300	49.563	800
2026-01-09	50.310	51.040	50.000	50.890	50.144	2,200
2026-01-08	49.010	51.900	49.010	51.900	51.139	500
2026-01-07	49.160	49.210	49.160	49.210	48.489	300
2026-01-06	52.000	52.000	52.000	52.000	51.238	0
2026-01-05	52.000	52.000	52.000	52.000	51.238	0
2026-01-02	52.000	52.000	52.000	52.000	51.238	0
2025-12-30	51.990	52.000	51.990	52.000	51.238	700
2025-12-29	52.500	54.000	49.790	49.790	49.060	1,500
2025-12-26	53.970	53.990	53.970	53.990	53.199	400
2025-12-23	49.890	51.800	49.890	51.800	51.041	800
2025-12-22	49.810	50.300	48.300	48.300	47.592	1,600
2025-12-19	49.010	51.900	48.200	51.900	51.139	3,600
2025-12-18	49.870	51.900	49.870	51.900	51.139	1,000
2025-12-17	49.390	49.450	49.390	49.450	48.725	500
2025-12-16	49.290	49.290	49.290	49.290	48.568	0
2025-12-15	49.510	49.510	48.000	49.290	48.568	1,900
2025-12-12	48.000	52.000	47.500	52.000	51.238	1,100
2025-12-11	49.690	50.000	49.690	50.000	49.267	400
2025-12-10	49.210	49.490	48.000	49.490	48.765	800
2025-12-09	50.000	50.000	50.000	50.000	49.267	100
2025-12-08	50.000	50.000	50.000	50.000	49.267	200
2025-12-05	51.210	51.800	51.210	51.800	51.041	200
2025-12-04	50.700	50.700	50.700	50.700	49.957	0
2025-12-03	50.300	50.700	50.300	50.700	49.957	400
2025-12-02	50.000	50.980	48.510	48.510	47.799	1,300
2025-12-01	54.950	54.950	54.950	54.950	54.145	0
2025-11-28	54.950	54.950	54.950	54.950	54.145	0
2025-11-27	54.950	54.950	54.950	54.950	54.145	0
2025-11-26	54.950	54.950	54.950	54.950	54.145	100
2025-11-25	55.500	55.500	53.500	53.500	52.716	1,200
2025-11-24	54.010	56.000	54.000	55.500	54.687	1,000
2025-11-21	57.480	57.480	57.480	57.480	56.638	0
2025-11-19	57.480	57.480	57.480	57.480	56.638	100
2025-11-18	56.500	56.500	56.500	56.500	55.672	0
2025-11-17	56.500	56.500	56.500	56.500	55.672	200
2025-11-14	58.300	59.000	58.300	59.000	58.135	200
2025-11-13	56.010	56.010	54.000	54.000	53.209	600
2025-11-12	57.400	57.400	57.400	57.400	56.559	400
2025-11-11	59.000	59.000	59.000	59.000	58.135	100
2025-11-10	59.800	59.800	59.800	59.800	58.924	100
2025-11-07	59.900	59.900	59.900	59.900	59.022	0
2025-11-06	59.900	59.900	59.900	59.900	59.022	0
2025-11-05	59.000	59.900	59.000	59.900	59.022	200
2025-11-04	58.550	58.550	58.550	58.550	57.692	0
2025-11-03	58.550	58.550	58.550	58.550	57.692	0
2025-10-31	58.550	58.550	58.550	58.550	57.692	0
2025-10-30	58.550	58.550	58.550	58.550	57.692	100
2025-10-29	53.010	57.320	53.010	57.320	56.480	400
2025-10-28	57.800	57.800	57.800	57.800	56.953	100

← NewerPage 4 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.