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
2025-05-09	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

← NewerPage 7 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.