Energisa Mato Grosso - Distribuidora de Energia S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 61.000 | 61.000 | 61.000 | 61.000 | 58.233 | 0 |
| 2025-08-01 | 61.000 | 61.000 | 61.000 | 61.000 | 58.233 | 0 |
| 2025-07-31 | 61.000 | 64.000 | 61.000 | 61.000 | 58.233 | 400 |
| 2025-07-30 | 62.000 | 63.000 | 62.000 | 63.000 | 60.142 | 300 |
| 2025-07-29 | 61.000 | 66.000 | 61.000 | 66.000 | 63.006 | 500 |
| 2025-07-28 | 64.000 | 64.000 | 64.000 | 64.000 | 61.097 | 100 |
| 2025-07-25 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-24 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-23 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-22 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-21 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-18 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-17 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-16 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-15 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-14 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-11 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-10 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-09 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-08 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-07 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-04 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-03 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-02 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-07-01 | 65.900 | 65.900 | 65.900 | 65.900 | 62.910 | 0 |
| 2025-06-30 | 63.900 | 65.900 | 60.100 | 65.900 | 62.910 | 400 |
| 2025-06-27 | 61.000 | 61.980 | 61.000 | 61.980 | 59.168 | 300 |
| 2025-06-26 | 60.990 | 61.900 | 58.000 | 58.000 | 55.369 | 2,100 |
| 2025-06-25 | 60.110 | 60.110 | 59.050 | 59.050 | 56.371 | 900 |
| 2025-06-24 | 59.710 | 61.880 | 59.550 | 61.880 | 59.073 | 900 |
| 2025-06-23 | 61.980 | 61.980 | 61.980 | 61.980 | 59.168 | 100 |
| 2025-06-20 | 63.000 | 63.000 | 59.000 | 61.000 | 58.233 | 1,100 |
| 2025-06-18 | 68.990 | 68.990 | 62.220 | 63.000 | 60.142 | 1,700 |
| 2025-06-17 | 69.030 | 69.030 | 67.500 | 67.500 | 64.438 | 500 |
| 2025-06-16 | 69.000 | 69.000 | 69.000 | 69.000 | 65.870 | 0 |
| 2025-06-13 | 69.000 | 69.000 | 69.000 | 69.000 | 65.870 | 0 |
| 2025-06-12 | 69.000 | 69.000 | 69.000 | 69.000 | 65.870 | 0 |
| 2025-06-11 | 69.030 | 70.000 | 69.000 | 69.000 | 65.870 | 900 |
| 2025-06-10 | 69.210 | 71.000 | 69.200 | 71.000 | 67.779 | 800 |
| 2025-06-09 | 71.990 | 71.990 | 71.990 | 71.990 | 68.724 | 0 |
| 2025-06-06 | 71.990 | 71.990 | 71.990 | 71.990 | 68.724 | 100 |
| 2025-06-05 | 70.000 | 70.000 | 70.000 | 70.000 | 66.824 | 0 |
| 2025-06-04 | 70.000 | 70.000 | 70.000 | 70.000 | 66.824 | 0 |
| 2025-06-03 | 70.000 | 70.000 | 70.000 | 70.000 | 66.824 | 0 |
| 2025-06-02 | 72.200 | 72.200 | 70.000 | 70.000 | 66.824 | 300 |
| 2025-05-30 | 73.690 | 75.990 | 73.690 | 75.990 | 72.543 | 500 |
| 2025-05-29 | 72.010 | 72.070 | 70.500 | 70.500 | 67.302 | 1,000 |
| 2025-05-28 | 71.010 | 74.500 | 71.000 | 74.500 | 71.120 | 700 |
| 2025-05-27 | 73.490 | 73.490 | 73.490 | 73.490 | 70.156 | 0 |
| 2025-05-26 | 70.010 | 73.490 | 70.000 | 73.490 | 70.156 | 700 |
| 2025-05-23 | 73.490 | 73.490 | 73.490 | 73.490 | 70.156 | 0 |
| 2025-05-22 | 69.010 | 73.490 | 69.000 | 73.490 | 70.156 | 700 |
| 2025-05-21 | 72.600 | 72.600 | 72.600 | 72.600 | 69.306 | 0 |
| 2025-05-20 | 72.600 | 72.600 | 72.600 | 72.600 | 69.306 | 0 |
| 2025-05-19 | 72.600 | 72.600 | 72.600 | 72.600 | 69.306 | 0 |
| 2025-05-16 | 72.600 | 72.600 | 72.600 | 72.600 | 69.306 | 0 |
| 2025-05-15 | 74.010 | 74.010 | 72.600 | 72.600 | 69.306 | 300 |
| 2025-05-14 | 77.000 | 77.000 | 75.210 | 75.210 | 71.798 | 200 |
| 2025-05-13 | 81.980 | 81.980 | 81.980 | 81.980 | 78.261 | 0 |
| 2025-05-12 | 81.980 | 81.980 | 81.980 | 81.980 | 78.261 | 0 |
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.