MDI Energia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.540	1.635	1.420	1.625	1.625	9,490
2023-11-29	1.520	1.540	1.520	1.540	1.540	10,476
2023-11-28	1.495	1.540	1.410	1.535	1.535	14,233
2023-11-27	1.440	1.485	1.440	1.485	1.485	3,714
2023-11-24	1.450	1.450	1.440	1.440	1.440	281
2023-11-23	1.490	1.490	1.440	1.440	1.440	5
2023-11-22	1.495	1.495	1.440	1.440	1.440	1,624
2023-11-21	1.460	1.495	1.440	1.440	1.440	3,204
2023-11-20	1.490	1.490	1.440	1.460	1.460	2,369
2023-11-17	1.495	1.495	1.430	1.485	1.485	3,160
2023-11-16	1.435	1.500	1.350	1.480	1.480	22,786
2023-11-15	1.400	1.440	1.400	1.440	1.440	9,202
2023-11-14	1.450	1.450	1.355	1.440	1.440	16,336
2023-11-13	1.500	1.500	1.410	1.420	1.420	10,254
2023-11-10	1.510	1.510	1.420	1.420	1.420	6
2023-11-09	1.510	1.510	1.420	1.430	1.430	221
2023-11-08	1.495	1.510	1.450	1.500	1.500	1,375
2023-11-07	1.510	1.510	1.430	1.500	1.500	3,585
2023-11-06	1.450	1.530	1.440	1.515	1.515	1,415
2023-11-03	1.530	1.530	1.450	1.455	1.455	4,979
2023-11-02	1.535	1.535	1.460	1.460	1.460	256
2023-10-31	1.500	1.540	1.460	1.535	1.535	10,597
2023-10-30	1.545	1.545	1.460	1.460	1.460	2,418
2023-10-27	1.490	1.550	1.490	1.490	1.490	2,949
2023-10-26	1.550	1.550	1.480	1.490	1.490	76
2023-10-25	1.600	1.600	1.480	1.550	1.550	2,105
2023-10-24	1.550	1.600	1.520	1.520	1.520	750
2023-10-23	1.620	1.620	1.480	1.605	1.605	15,407
2023-10-20	1.600	1.600	1.520	1.520	1.520	1,081
2023-10-19	1.640	1.640	1.540	1.545	1.545	1,032
2023-10-18	1.645	1.645	1.540	1.645	1.645	2,063
2023-10-17	1.600	1.630	1.520	1.630	1.630	1,038
2023-10-16	1.520	1.570	1.450	1.555	1.555	9,411
2023-10-13	1.530	1.530	1.530	1.530	1.530	2
2023-10-12	1.550	1.550	1.450	1.530	1.530	1,035
2023-10-11	1.510	1.550	1.390	1.550	1.550	6,155
2023-10-10	1.435	1.510	1.435	1.510	1.510	6,397
2023-10-09	1.435	1.435	1.400	1.400	1.400	1,005
2023-10-06	1.450	1.450	1.395	1.400	1.400	3,802
2023-10-05	1.445	1.460	1.395	1.400	1.400	32,031
2023-10-04	1.505	1.550	1.415	1.455	1.455	14,692
2023-10-03	1.620	1.720	1.460	1.505	1.505	26,951
2023-10-02	1.560	1.665	1.560	1.620	1.620	2,005
2023-09-29	1.635	1.635	1.560	1.570	1.570	360
2023-09-28	1.650	1.680	1.550	1.635	1.635	8,023
2023-09-27	1.720	1.730	1.645	1.650	1.650	1,566
2023-09-26	1.765	1.765	1.625	1.710	1.710	3,805
2023-09-25	1.750	1.785	1.610	1.680	1.680	4,076
2023-09-22	1.660	1.745	1.660	1.745	1.745	4,740
2023-09-21	1.580	1.735	1.580	1.735	1.735	5,065
2023-09-20	1.620	1.730	1.530	1.725	1.725	5,004
2023-09-19	1.545	1.630	1.510	1.625	1.625	18,972
2023-09-18	1.620	1.625	1.525	1.545	1.545	5,911
2023-09-15	1.630	1.630	1.530	1.540	1.540	712
2023-09-14	1.615	1.625	1.525	1.625	1.625	1,957
2023-09-13	1.620	1.620	1.525	1.615	1.615	10,031
2023-09-12	1.570	1.720	1.510	1.620	1.620	7,820
2023-09-11	1.580	1.660	1.580	1.660	1.660	5,123
2023-09-08	1.660	1.660	1.550	1.590	1.590	23,242
2023-09-07	1.750	1.750	1.570	1.570	1.570	11,954

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-08	0.0500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.