Energisa Mato Grosso - Distribuidora de Energia S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 82.000 | 82.000 | 82.000 | 82.000 | 75.698 | 0 |
| 2025-02-06 | 82.000 | 82.000 | 82.000 | 82.000 | 75.698 | 0 |
| 2025-02-05 | 82.000 | 82.000 | 82.000 | 82.000 | 75.698 | 0 |
| 2025-02-04 | 82.000 | 82.000 | 82.000 | 82.000 | 75.698 | 100 |
| 2025-02-03 | 85.000 | 85.000 | 85.000 | 85.000 | 78.467 | 0 |
| 2025-01-31 | 85.000 | 85.000 | 85.000 | 85.000 | 78.467 | 0 |
| 2025-01-30 | 78.230 | 85.000 | 78.210 | 85.000 | 78.467 | 1,700 |
| 2025-01-29 | 82.990 | 82.990 | 82.990 | 82.990 | 76.612 | 0 |
| 2025-01-28 | 82.980 | 82.990 | 82.980 | 82.990 | 76.612 | 200 |
| 2025-01-27 | 80.900 | 80.900 | 80.900 | 80.900 | 74.682 | 0 |
| 2025-01-24 | 79.990 | 80.900 | 79.990 | 80.900 | 74.682 | 200 |
| 2025-01-23 | 80.000 | 83.990 | 78.710 | 78.710 | 72.661 | 1,100 |
| 2025-01-22 | 84.960 | 84.960 | 84.960 | 84.960 | 78.430 | 0 |
| 2025-01-21 | 84.960 | 84.960 | 84.960 | 84.960 | 78.430 | 0 |
| 2025-01-20 | 84.960 | 84.960 | 84.960 | 84.960 | 78.430 | 0 |
| 2025-01-17 | 80.010 | 84.960 | 80.000 | 84.960 | 78.430 | 500 |
| 2025-01-16 | 77.010 | 82.990 | 77.000 | 82.990 | 76.612 | 600 |
| 2025-01-15 | 80.000 | 80.000 | 80.000 | 80.000 | 73.851 | 0 |
| 2025-01-14 | 80.000 | 80.000 | 80.000 | 80.000 | 73.851 | 0 |
| 2025-01-13 | 73.010 | 80.000 | 73.000 | 80.000 | 73.851 | 700 |
| 2025-01-10 | 77.260 | 77.260 | 77.260 | 77.260 | 71.322 | 0 |
| 2025-01-09 | 77.260 | 77.260 | 77.260 | 77.260 | 71.322 | 0 |
| 2025-01-08 | 77.260 | 77.260 | 77.260 | 77.260 | 71.322 | 0 |
| 2025-01-07 | 77.260 | 77.260 | 77.260 | 77.260 | 71.322 | 0 |
| 2025-01-06 | 77.260 | 77.260 | 77.260 | 77.260 | 71.322 | 0 |
| 2025-01-03 | 78.750 | 78.750 | 77.260 | 77.260 | 71.322 | 300 |
| 2025-01-02 | 84.000 | 84.000 | 84.000 | 84.000 | 77.544 | 0 |
| 2024-12-30 | 84.000 | 84.000 | 84.000 | 84.000 | 77.544 | 0 |
| 2024-12-27 | 84.000 | 84.000 | 84.000 | 84.000 | 77.544 | 100 |
| 2024-12-26 | 77.490 | 77.500 | 77.490 | 77.500 | 71.544 | 300 |
| 2024-12-23 | 74.260 | 74.260 | 74.260 | 74.260 | 68.553 | 0 |
| 2024-12-20 | 74.260 | 74.260 | 74.260 | 74.260 | 68.553 | 0 |
| 2024-12-19 | 74.260 | 74.260 | 74.260 | 74.260 | 68.553 | 0 |
| 2024-12-18 | 74.260 | 74.260 | 74.260 | 74.260 | 68.553 | 0 |
| 2024-12-17 | 74.260 | 74.260 | 74.260 | 74.260 | 68.553 | 0 |
| 2024-12-16 | 74.260 | 74.260 | 74.260 | 74.260 | 68.553 | 0 |
| 2024-12-13 | 74.260 | 74.260 | 74.260 | 74.260 | 68.553 | 0 |
| 2024-12-12 | 74.250 | 74.260 | 74.250 | 74.260 | 68.553 | 200 |
| 2024-12-11 | 74.260 | 74.260 | 74.260 | 74.260 | 68.553 | 0 |
| 2024-12-10 | 74.260 | 74.260 | 74.260 | 74.260 | 68.553 | 0 |
| 2024-12-09 | 74.260 | 74.260 | 74.260 | 74.260 | 68.553 | 0 |
| 2024-12-06 | 78.010 | 78.010 | 74.260 | 74.260 | 68.553 | 700 |
| 2024-12-05 | 83.000 | 83.000 | 83.000 | 83.000 | 76.621 | 0 |
| 2024-12-04 | 83.000 | 83.000 | 83.000 | 83.000 | 76.621 | 0 |
| 2024-12-03 | 83.000 | 83.000 | 83.000 | 83.000 | 76.621 | 0 |
| 2024-12-02 | 83.000 | 83.000 | 83.000 | 83.000 | 76.621 | 0 |
| 2024-11-29 | 79.000 | 83.000 | 79.000 | 83.000 | 76.621 | 300 |
| 2024-11-28 | 79.000 | 79.000 | 79.000 | 79.000 | 72.928 | 0 |
| 2024-11-27 | 79.000 | 79.000 | 79.000 | 79.000 | 72.928 | 100 |
| 2024-11-26 | 80.000 | 83.690 | 80.000 | 83.690 | 77.258 | 200 |
| 2024-11-25 | 80.000 | 80.000 | 80.000 | 80.000 | 73.851 | 100 |
| 2024-11-22 | 82.980 | 82.980 | 82.980 | 82.980 | 76.602 | 0 |
| 2024-11-21 | 82.980 | 82.980 | 82.980 | 82.980 | 76.602 | 0 |
| 2024-11-19 | 82.980 | 82.980 | 82.980 | 82.980 | 76.602 | 0 |
| 2024-11-18 | 82.980 | 82.980 | 82.980 | 82.980 | 76.602 | 0 |
| 2024-11-14 | 80.000 | 82.980 | 80.000 | 82.980 | 76.602 | 200 |
| 2024-11-13 | 79.970 | 79.970 | 79.970 | 79.970 | 73.824 | 0 |
| 2024-11-12 | 79.970 | 79.970 | 79.970 | 79.970 | 73.824 | 0 |
| 2024-11-11 | 79.970 | 79.970 | 79.970 | 79.970 | 73.824 | 0 |
| 2024-11-08 | 79.970 | 79.970 | 79.970 | 79.970 | 73.824 | 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.