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
2026-09-18	36.900	38.960	36.000	37.300	37.300	2,000
2026-09-17	38.490	38.490	36.900	36.900	36.900	300
2026-09-16	37.890	40.000	37.000	37.000	37.000	3,800
2026-09-15	39.880	39.880	37.160	37.990	37.990	2,000
2026-09-14	39.460	39.460	39.460	39.460	39.460	0
2026-09-11	38.780	39.460	37.150	39.460	39.460	1,600
2026-09-10	37.600	38.000	37.600	38.000	38.000	200
2026-09-09	36.740	36.740	36.740	36.740	36.740	200
2026-09-08	34.700	35.700	34.700	35.700	35.700	200
2026-09-04	34.000	34.000	34.000	34.000	34.000	100
2026-09-03	34.790	34.790	33.600	33.600	33.600	500
2026-09-02	34.290	34.990	34.110	34.110	34.110	400
2026-09-01	33.390	33.800	33.390	33.800	33.800	900
2026-08-31	33.450	34.360	32.260	32.800	32.800	3,700
2026-08-28	32.890	33.390	31.810	33.390	33.390	3,000
2026-08-27	32.210	32.700	32.210	32.300	32.300	700
2026-08-26	32.800	33.000	32.800	32.990	32.990	600
2026-08-25	32.990	32.990	32.650	32.650	32.650	200
2026-08-24	32.490	32.490	31.530	32.470	32.470	1,100
2026-08-21	33.860	33.860	31.650	32.450	32.450	5,100
2026-08-20	33.500	34.500	33.000	33.000	33.000	3,300
2026-08-19	34.990	34.990	34.990	34.990	34.990	100
2026-08-18	34.350	34.350	34.350	34.350	34.350	0
2026-08-17	34.990	34.990	33.000	34.350	34.350	4,000
2026-08-14	35.000	35.390	32.800	35.390	35.390	2,000
2026-08-13	36.270	36.270	36.270	36.270	36.270	0
2026-08-12	36.270	36.270	36.270	36.270	36.270	100
2026-08-11	36.550	36.550	36.000	36.000	36.000	200
2026-08-10	36.290	36.290	36.280	36.280	36.280	400
2026-08-07	36.490	36.490	35.980	35.980	35.980	600
2026-08-06	37.640	37.640	36.010	36.010	36.010	700
2026-08-05	36.490	37.490	36.490	37.490	37.490	500
2026-08-04	35.630	36.690	35.630	36.690	36.690	300
2026-08-03	35.680	35.680	35.680	35.680	35.680	0
2026-07-31	35.860	35.860	35.680	35.680	35.680	300
2026-07-30	35.990	35.990	35.900	35.900	35.900	200
2026-07-29	35.000	35.500	35.000	35.500	35.500	3,100
2026-07-28	36.010	36.030	35.500	35.500	35.500	1,300
2026-07-27	36.600	36.600	36.000	36.000	36.000	2,000
2026-07-24	37.970	38.780	36.840	36.900	36.900	6,900
2026-07-23	36.400	37.590	36.400	37.590	37.590	900
2026-07-22	35.670	36.980	35.650	35.900	35.900	3,000

Page 1 of 3 · 123 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.