Energisa Mato Grosso - Distribuidora de Energia S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 81.980 | 81.980 | 81.980 | 81.980 | 78.261 | 0 |
| 2025-05-08 | 81.980 | 81.980 | 81.980 | 81.980 | 78.261 | 0 |
| 2025-05-07 | 81.980 | 81.980 | 81.980 | 81.980 | 78.261 | 0 |
| 2025-05-06 | 81.980 | 81.980 | 81.980 | 81.980 | 78.261 | 0 |
| 2025-05-05 | 81.980 | 81.980 | 81.980 | 81.980 | 78.261 | 0 |
| 2025-05-02 | 81.980 | 81.980 | 81.980 | 81.980 | 77.905 | 0 |
| 2025-04-30 | 81.980 | 81.980 | 81.980 | 81.980 | 77.905 | 0 |
| 2025-04-29 | 81.980 | 81.980 | 81.980 | 81.980 | 77.905 | 0 |
| 2025-04-28 | 81.980 | 81.980 | 81.980 | 81.980 | 77.905 | 0 |
| 2025-04-25 | 81.980 | 81.980 | 81.980 | 81.980 | 77.905 | 0 |
| 2025-04-24 | 81.980 | 81.980 | 81.980 | 81.980 | 77.905 | 0 |
| 2025-04-23 | 77.000 | 81.980 | 72.020 | 81.980 | 77.905 | 600 |
| 2025-04-22 | 77.000 | 77.000 | 77.000 | 77.000 | 73.173 | 0 |
| 2025-04-17 | 77.000 | 77.000 | 77.000 | 77.000 | 73.173 | 200 |
| 2025-04-16 | 77.000 | 77.000 | 77.000 | 77.000 | 73.173 | 0 |
| 2025-04-15 | 77.000 | 77.000 | 77.000 | 77.000 | 73.173 | 0 |
| 2025-04-14 | 77.000 | 77.000 | 77.000 | 77.000 | 73.173 | 0 |
| 2025-04-11 | 73.510 | 77.000 | 73.510 | 77.000 | 73.173 | 200 |
| 2025-04-10 | 76.990 | 76.990 | 75.000 | 75.000 | 71.272 | 200 |
| 2025-04-09 | 75.010 | 75.010 | 75.010 | 75.010 | 71.282 | 0 |
| 2025-04-08 | 77.040 | 77.040 | 75.010 | 75.010 | 71.282 | 500 |
| 2025-04-07 | 81.990 | 81.990 | 81.990 | 81.990 | 77.915 | 0 |
| 2025-04-04 | 81.990 | 81.990 | 81.990 | 81.990 | 77.915 | 0 |
| 2025-04-03 | 81.990 | 81.990 | 81.990 | 81.990 | 77.915 | 100 |
| 2025-04-02 | 79.500 | 79.500 | 79.500 | 79.500 | 75.549 | 200 |
| 2025-04-01 | 85.000 | 85.000 | 85.000 | 85.000 | 80.775 | 0 |
| 2025-03-31 | 85.000 | 85.000 | 85.000 | 85.000 | 80.775 | 0 |
| 2025-03-28 | 85.000 | 85.000 | 85.000 | 85.000 | 80.775 | 0 |
| 2025-03-27 | 85.000 | 85.000 | 85.000 | 85.000 | 80.775 | 0 |
| 2025-03-26 | 85.000 | 85.000 | 85.000 | 85.000 | 80.775 | 0 |
| 2025-03-25 | 85.000 | 85.000 | 85.000 | 85.000 | 80.775 | 0 |
| 2025-03-24 | 85.000 | 85.000 | 85.000 | 85.000 | 80.775 | 0 |
| 2025-03-21 | 85.000 | 85.000 | 85.000 | 85.000 | 80.775 | 0 |
| 2025-03-20 | 85.000 | 85.000 | 85.000 | 85.000 | 80.775 | 0 |
| 2025-03-19 | 82.000 | 85.000 | 82.000 | 85.000 | 80.775 | 400 |
| 2025-03-18 | 83.800 | 83.800 | 83.800 | 83.800 | 79.635 | 0 |
| 2025-03-17 | 83.800 | 83.800 | 83.800 | 83.800 | 79.635 | 0 |
| 2025-03-14 | 83.800 | 83.800 | 83.800 | 83.800 | 79.635 | 0 |
| 2025-03-13 | 83.800 | 83.800 | 83.800 | 83.800 | 79.635 | 0 |
| 2025-03-12 | 83.800 | 83.800 | 83.800 | 83.800 | 79.635 | 100 |
| 2025-03-11 | 78.150 | 78.150 | 78.150 | 78.150 | 74.266 | 300 |
| 2025-03-10 | 83.990 | 83.990 | 83.990 | 83.990 | 79.815 | 0 |
| 2025-03-07 | 83.990 | 83.990 | 83.990 | 83.990 | 79.815 | 0 |
| 2025-03-06 | 83.990 | 83.990 | 83.990 | 83.990 | 79.815 | 0 |
| 2025-03-05 | 83.990 | 83.990 | 83.990 | 83.990 | 79.815 | 0 |
| 2025-02-28 | 83.990 | 83.990 | 83.990 | 83.990 | 79.815 | 0 |
| 2025-02-27 | 83.990 | 83.990 | 83.990 | 83.990 | 79.815 | 100 |
| 2025-02-26 | 83.990 | 83.990 | 83.990 | 83.990 | 79.815 | 0 |
| 2025-02-25 | 83.990 | 83.990 | 83.990 | 83.990 | 79.815 | 0 |
| 2025-02-24 | 83.990 | 83.990 | 83.990 | 83.990 | 77.535 | 0 |
| 2025-02-21 | 83.990 | 83.990 | 83.990 | 83.990 | 77.535 | 0 |
| 2025-02-20 | 83.990 | 83.990 | 83.990 | 83.990 | 77.535 | 0 |
| 2025-02-19 | 83.990 | 83.990 | 83.990 | 83.990 | 77.535 | 0 |
| 2025-02-18 | 83.990 | 83.990 | 83.990 | 83.990 | 77.535 | 0 |
| 2025-02-17 | 83.990 | 83.990 | 83.990 | 83.990 | 77.535 | 0 |
| 2025-02-14 | 78.520 | 83.990 | 78.500 | 83.990 | 77.535 | 1,000 |
| 2025-02-13 | 82.000 | 82.000 | 82.000 | 82.000 | 75.698 | 0 |
| 2025-02-12 | 82.000 | 82.000 | 82.000 | 82.000 | 75.698 | 0 |
| 2025-02-11 | 82.000 | 82.000 | 82.000 | 82.000 | 75.698 | 0 |
| 2025-02-10 | 82.000 | 82.000 | 82.000 | 82.000 | 75.698 | 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.