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
2025-10-27	55.460	56.000	55.460	56.000	55.179	300
2025-10-24	54.200	54.200	54.200	54.200	53.406	100
2025-10-23	52.000	52.000	52.000	52.000	51.238	0
2025-10-22	50.010	54.640	50.010	52.000	51.238	2,200
2025-10-21	53.000	54.600	53.000	54.600	53.800	200
2025-10-20	53.000	53.000	53.000	53.000	52.223	100
2025-10-17	52.600	52.600	52.600	52.600	51.829	0
2025-10-16	52.600	52.600	52.600	52.600	51.829	0
2025-10-15	52.590	52.600	52.590	52.600	51.829	200
2025-10-14	51.990	51.990	51.990	51.990	51.228	0
2025-10-13	51.990	51.990	51.990	51.990	51.228	0
2025-10-10	49.800	51.990	49.800	51.990	51.228	1,100
2025-10-09	49.800	49.800	49.800	49.800	49.070	100
2025-10-08	49.990	52.990	49.990	51.490	50.735	1,100
2025-10-07	50.150	50.500	50.150	50.500	49.760	200
2025-10-06	50.000	53.000	50.000	50.110	49.376	2,100
2025-10-03	53.870	53.870	53.010	53.010	52.233	300
2025-10-02	58.500	58.500	58.500	58.500	57.643	0
2025-10-01	58.500	58.500	58.500	58.500	57.643	0
2025-09-30	58.500	58.500	58.500	58.500	57.643	100
2025-09-29	57.500	57.500	57.500	57.500	56.657	100
2025-09-26	53.010	56.000	52.500	56.000	55.179	1,300
2025-09-25	57.000	57.000	57.000	57.000	56.165	100
2025-09-24	56.000	56.000	56.000	56.000	55.179	100
2025-09-23	54.990	54.990	54.990	54.990	54.184	100
2025-09-22	52.200	52.200	52.200	52.200	51.435	0
2025-09-19	51.000	52.200	51.000	52.200	51.435	1,200
2025-09-18	51.000	51.000	51.000	51.000	50.253	100
2025-09-17	51.000	51.000	51.000	51.000	50.253	0
2025-09-16	51.000	51.000	51.000	51.000	50.253	500
2025-09-15	51.870	51.880	51.870	51.880	51.120	300
2025-09-12	51.800	51.800	51.800	51.800	51.041	0
2025-09-11	51.000	51.800	50.000	51.800	51.041	600
2025-09-10	48.780	50.000	48.780	50.000	49.267	600
2025-09-09	48.790	48.790	48.790	48.790	48.075	100
2025-09-08	47.000	47.000	47.000	47.000	46.311	200
2025-09-05	48.020	48.980	47.130	47.130	46.439	1,100
2025-09-04	51.880	51.880	51.880	51.880	51.120	0
2025-09-03	51.880	51.880	51.880	51.880	51.120	100
2025-09-02	46.900	49.100	45.000	49.100	48.380	700
2025-09-01	47.910	51.970	47.850	47.850	47.149	800
2025-08-29	51.990	52.000	51.990	52.000	51.238	400
2025-08-28	50.000	50.000	48.910	48.910	48.193	600
2025-08-27	49.900	52.000	49.900	50.990	50.243	1,000
2025-08-26	49.900	49.900	49.900	49.900	49.169	100
2025-08-25	54.000	54.000	54.000	54.000	53.209	0
2025-08-22	54.000	54.000	54.000	54.000	53.209	0
2025-08-21	54.000	54.000	54.000	54.000	53.209	0
2025-08-20	54.000	54.000	54.000	54.000	53.209	0
2025-08-19	54.000	54.000	54.000	54.000	53.209	0
2025-08-18	54.000	54.000	54.000	54.000	53.209	400
2025-08-15	56.000	56.000	56.000	56.000	55.179	0
2025-08-14	57.000	57.000	56.000	56.000	55.179	300
2025-08-13	57.000	61.000	57.000	60.980	60.086	800
2025-08-12	60.000	60.000	60.000	60.000	59.121	0
2025-08-11	60.000	60.000	60.000	60.000	57.278	500
2025-08-08	60.000	60.000	60.000	60.000	57.278	100
2025-08-07	61.000	61.000	61.000	61.000	58.233	0
2025-08-06	61.000	61.000	61.000	61.000	58.233	0
2025-08-05	61.000	61.000	61.000	61.000	58.233	0

← NewerPage 5 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.