MDI Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.450	2.610	2.450	2.590	2.590	1,087
2022-06-27	2.600	2.600	2.560	2.600	2.600	2,679
2022-06-24	2.520	2.610	2.360	2.600	2.600	5,118
2022-06-23	2.610	2.610	2.400	2.510	2.510	505
2022-06-22	2.610	2.610	2.400	2.610	2.610	889
2022-06-21	2.610	2.610	2.410	2.610	2.610	1,142
2022-06-20	2.390	2.610	2.390	2.480	2.480	1,643
2022-06-17	2.410	2.620	2.320	2.550	2.550	8,645
2022-06-15	2.410	2.410	2.320	2.410	2.410	2,001
2022-06-14	2.410	2.410	2.310	2.400	2.400	625
2022-06-13	2.420	2.420	2.300	2.400	2.400	2,913
2022-06-10	2.450	2.460	2.360	2.460	2.460	9,649
2022-06-09	2.400	2.460	2.400	2.460	2.460	10
2022-06-08	2.470	2.470	2.400	2.400	2.400	2,246
2022-06-07	2.490	2.500	2.400	2.490	2.490	477
2022-06-06	2.440	2.470	2.350	2.470	2.470	1,607
2022-06-03	2.470	2.470	2.350	2.450	2.450	2,591
2022-06-02	2.430	2.490	2.400	2.480	2.480	1,986
2022-06-01	2.510	2.510	2.430	2.430	2.430	1,071
2022-05-31	2.520	2.520	2.460	2.460	2.460	26
2022-05-30	2.490	2.620	2.380	2.590	2.590	15,873
2022-05-27	2.510	2.510	2.400	2.500	2.500	4
2022-05-26	2.530	2.530	2.380	2.530	2.530	6,570
2022-05-25	2.540	2.540	2.450	2.450	2.450	284
2022-05-24	2.550	2.550	2.470	2.470	2.470	25
2022-05-23	2.460	2.620	2.460	2.560	2.560	713
2022-05-20	2.620	2.620	2.450	2.610	2.610	4,801
2022-05-19	2.550	2.640	2.550	2.630	2.630	133
2022-05-18	2.650	2.650	2.650	2.650	2.650	2
2022-05-17	2.660	2.660	2.650	2.660	2.660	4
2022-05-16	2.600	2.700	2.560	2.570	2.570	2,123
2022-05-13	2.650	2.650	2.600	2.600	2.600	2,101
2022-05-12	2.660	2.660	2.610	2.610	2.610	658
2022-05-11	2.670	2.670	2.610	2.670	2.670	503
2022-05-10	2.680	2.680	2.620	2.620	2.620	4
2022-05-09	2.680	2.680	2.610	2.610	2.610	9,407
2022-05-06	2.630	2.680	2.630	2.680	2.680	3,313
2022-05-05	2.680	2.680	2.630	2.680	2.680	3,806
2022-05-04	2.680	2.680	2.630	2.670	2.670	847
2022-05-02	2.680	2.680	2.630	2.650	2.650	1,233
2022-04-29	2.660	2.680	2.640	2.680	2.680	737
2022-04-28	2.670	2.670	2.670	2.670	2.670	55
2022-04-27	2.690	2.690	2.630	2.640	2.640	4,919
2022-04-26	2.640	2.700	2.630	2.630	2.630	11,311
2022-04-25	2.630	2.700	2.630	2.640	2.640	44,612
2022-04-22	2.700	2.710	2.660	2.700	2.700	18,102
2022-04-21	2.740	2.770	2.670	2.730	2.730	8,043
2022-04-20	2.760	2.900	2.660	2.770	2.770	22,665
2022-04-19	2.950	2.950	2.680	2.770	2.770	39,999
2022-04-14	2.820	3.080	2.820	3.020	3.020	1,063,454
2022-04-13	2.800	2.960	2.660	2.870	2.870	33,635
2022-04-12	2.720	2.860	2.720	2.810	2.810	16,171
2022-04-11	2.840	2.840	2.710	2.810	2.810	2,412
2022-04-08	2.810	2.880	2.660	2.800	2.800	16,397
2022-04-07	2.840	2.840	2.670	2.810	2.810	60,157
2022-04-06	2.870	2.870	2.700	2.790	2.790	6,605
2022-04-05	2.770	2.820	2.710	2.800	2.800	17,155
2022-04-04	2.770	2.770	2.660	2.660	2.660	4,515
2022-04-01	2.800	2.800	2.640	2.770	2.770	10,570
2022-03-31	2.790	2.790	2.640	2.750	2.750	6,707

← NewerPage 19 of 21 · 1,251 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.