Skip to content

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← ENMT3.SA stock page

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
2026-10-15	38.350	38.380	38.350	38.380	38.380	300
2026-10-14	37.500	39.870	37.500	38.430	38.430	700
2026-10-13	37.010	37.010	37.000	37.000	37.000	700
2026-10-09	36.690	37.790	36.000	37.790	37.790	1,600
2026-10-08	35.620	36.240	35.620	36.240	36.240	400
2026-10-07	35.410	36.300	35.400	36.300	36.300	700
2026-10-06	36.300	36.300	36.300	36.300	36.300	500
2026-10-05	38.990	38.990	37.320	37.320	37.320	300
2026-10-02	37.680	37.680	36.860	37.670	37.670	800
2026-10-01	38.210	38.210	37.150	37.250	37.250	1,700
2026-09-30	39.680	39.890	38.540	39.890	39.890	1,800
2026-09-29	37.500	38.990	37.500	38.990	38.990	800
2026-09-28	38.280	38.280	38.280	38.280	38.280	100
2026-09-25	37.990	37.990	37.110	37.890	37.890	400
2026-09-24	39.930	39.930	36.500	37.680	37.680	1,400
2026-09-23	38.400	39.000	38.400	39.000	39.000	200
2026-09-22	37.890	37.900	37.370	37.900	37.900	400
2026-09-21	39.890	39.890	37.210	37.300	37.300	1,100

Page 1 of 1 · 18 trading days

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.