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
2024-11-07	79.970	79.970	79.970	79.970	73.824	0
2024-11-06	79.970	79.970	79.970	79.970	73.824	0
2024-11-05	79.970	79.970	79.970	79.970	73.824	0
2024-11-04	79.060	79.970	79.060	79.970	73.824	300
2024-11-01	85.000	85.000	85.000	85.000	78.467	0
2024-10-31	85.000	85.000	85.000	85.000	78.467	0
2024-10-30	85.000	85.000	85.000	85.000	78.467	0
2024-10-29	85.000	85.000	85.000	85.000	78.467	0
2024-10-28	85.000	85.000	85.000	85.000	78.467	0
2024-10-25	85.000	85.000	85.000	85.000	78.467	0
2024-10-24	85.000	85.000	85.000	85.000	78.467	0
2024-10-23	85.000	85.000	85.000	85.000	78.467	0
2024-10-22	85.000	85.000	85.000	85.000	78.467	0
2024-10-21	85.000	85.000	85.000	85.000	78.467	0
2024-10-18	79.040	85.000	79.040	85.000	78.467	200
2024-10-17	79.040	85.040	79.040	85.040	78.504	200
2024-10-16	85.050	85.050	85.050	85.050	78.513	0
2024-10-15	85.050	85.050	85.050	85.050	78.513	0
2024-10-14	85.050	85.050	85.050	85.050	78.513	0
2024-10-11	85.050	85.050	85.050	85.050	78.513	0
2024-10-10	85.050	85.050	85.050	85.050	78.513	0
2024-10-09	85.050	85.050	85.050	85.050	78.513	0
2024-10-08	85.050	85.050	85.050	85.050	78.513	0
2024-10-07	85.050	85.050	85.050	85.050	78.513	0
2024-10-04	85.050	85.050	85.050	85.050	78.513	0
2024-10-03	85.050	85.050	85.050	85.050	78.513	0
2024-10-02	85.050	85.050	85.050	85.050	78.513	100
2024-10-01	85.500	85.500	85.500	85.500	78.929	0
2024-09-30	85.500	85.500	85.500	85.500	78.929	100
2024-09-27	85.010	85.010	85.010	85.010	78.476	0
2024-09-26	85.010	85.010	85.010	85.010	78.476	0
2024-09-25	85.010	85.010	85.010	85.010	78.476	100
2024-09-24	85.000	85.000	85.000	85.000	78.467	0
2024-09-23	85.000	85.000	85.000	85.000	78.467	0
2024-09-20	85.000	85.000	85.000	85.000	78.467	0
2024-09-19	85.000	85.000	85.000	85.000	78.467	0
2024-09-18	85.000	85.000	85.000	85.000	78.467	0
2024-09-17	85.000	85.000	85.000	85.000	78.467	0
2024-09-16	85.000	85.000	85.000	85.000	78.467	0
2024-09-13	85.000	85.000	85.000	85.000	78.467	0
2024-09-12	85.000	85.000	85.000	85.000	78.467	0
2024-09-11	85.000	85.000	85.000	85.000	78.467	0
2024-09-10	85.000	85.000	85.000	85.000	78.467	0
2024-09-09	85.000	85.000	85.000	85.000	78.467	0
2024-09-06	85.000	85.000	85.000	85.000	78.467	0
2024-09-05	85.000	85.000	85.000	85.000	78.467	0
2024-09-04	85.000	85.000	85.000	85.000	78.467	0
2024-09-03	85.000	85.000	85.000	85.000	78.467	0
2024-09-02	85.000	85.000	85.000	85.000	78.467	0
2024-08-30	85.000	85.000	85.000	85.000	78.467	0
2024-08-29	85.000	85.000	85.000	85.000	78.467	200
2024-08-28	83.990	83.990	83.990	83.990	77.535	0
2024-08-27	83.990	83.990	83.990	83.990	77.535	0
2024-08-26	80.520	83.990	80.500	83.990	77.535	800
2024-08-23	80.310	84.500	80.310	84.500	78.006	600
2024-08-22	83.690	83.690	83.690	83.690	77.258	0
2024-08-21	83.690	83.690	83.690	83.690	77.258	0
2024-08-20	83.690	83.690	83.690	83.690	77.258	0
2024-08-19	78.010	83.690	78.000	83.690	77.258	4,400
2024-08-16	83.700	83.700	83.700	83.700	77.267	0

← NewerPage 9 of 21 · 1,242 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.