MDI Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	2.790	2.790	2.640	2.750	2.750	6,707
2022-03-30	2.660	2.800	2.660	2.760	2.760	11,714
2022-03-29	2.660	2.660	2.520	2.660	2.660	710
2022-03-28	2.500	2.630	2.470	2.630	2.630	10,785
2022-03-25	2.400	2.530	2.400	2.530	2.530	1,242
2022-03-24	2.520	2.520	2.420	2.440	2.440	2,052
2022-03-23	2.500	2.500	2.410	2.470	2.470	1,479
2022-03-22	2.500	2.500	2.450	2.500	2.500	1,646
2022-03-21	2.480	2.500	2.420	2.500	2.500	1,883
2022-03-18	2.450	2.450	2.370	2.450	2.450	1,305
2022-03-17	2.450	2.450	2.370	2.450	2.450	1,751
2022-03-16	2.360	2.450	2.360	2.450	2.450	134
2022-03-15	2.450	2.450	2.350	2.440	2.440	3,008
2022-03-14	2.350	2.450	2.300	2.450	2.450	7,548
2022-03-11	2.450	2.450	2.320	2.370	2.370	771
2022-03-10	2.440	2.440	2.320	2.430	2.430	38
2022-03-09	2.300	2.410	2.200	2.400	2.400	7,182
2022-03-08	2.410	2.410	2.300	2.390	2.390	101
2022-03-07	2.440	2.440	2.200	2.410	2.410	3,419
2022-03-04	2.410	2.450	2.310	2.450	2.450	1,697
2022-03-03	2.410	2.460	2.350	2.450	2.450	6,539
2022-03-02	2.440	2.490	2.380	2.450	2.450	7,688
2022-03-01	2.380	2.450	2.260	2.440	2.440	3,775
2022-02-28	2.240	2.380	2.230	2.380	2.380	4,573
2022-02-25	2.170	2.300	2.140	2.240	2.240	9,682
2022-02-24	2.470	2.470	1.910	2.170	2.170	61,110
2022-02-23	2.490	2.660	2.470	2.560	2.560	36,232
2022-02-22	2.400	2.420	2.350	2.420	2.420	740
2022-02-21	2.400	2.510	2.400	2.440	2.440	20,909
2022-02-18	2.330	2.470	2.330	2.470	2.470	3,314
2022-02-17	2.510	2.510	2.320	2.470	2.470	2,387
2022-02-16	2.440	2.550	2.320	2.500	2.500	47,436
2022-02-15	2.400	2.460	2.310	2.450	2.450	11,536
2022-02-14	2.310	2.450	2.100	2.320	2.320	28,972
2022-02-11	2.400	2.400	2.300	2.390	2.390	2,653
2022-02-10	2.450	2.450	2.310	2.310	2.310	1,104
2022-02-09	2.450	2.450	2.270	2.370	2.370	4,151
2022-02-08	2.320	2.460	2.220	2.430	2.430	16,649
2022-02-07	2.500	2.500	2.320	2.320	2.320	11,692
2022-02-04	2.330	2.390	2.330	2.330	2.330	1,063
2022-02-03	2.460	2.460	2.340	2.390	2.390	1,612
2022-02-02	2.340	2.420	2.340	2.420	2.420	15
2022-02-01	2.400	2.440	2.340	2.340	2.340	4,402
2022-01-31	2.390	2.480	2.270	2.470	2.470	4,436
2022-01-28	2.450	2.450	2.250	2.380	2.380	4,773
2022-01-27	2.430	2.450	2.320	2.450	2.450	323
2022-01-26	2.530	2.530	2.350	2.430	2.430	1,949
2022-01-25	2.300	2.430	2.300	2.340	2.340	5,954
2022-01-24	2.500	2.590	2.250	2.390	2.390	15,769
2022-01-21	2.510	2.620	2.400	2.500	2.500	6,692
2022-01-20	2.690	2.690	2.600	2.600	2.600	512
2022-01-19	2.650	2.650	2.500	2.650	2.650	4,308
2022-01-18	2.670	2.670	2.600	2.600	2.600	1,512
2022-01-17	2.600	2.660	2.570	2.660	2.660	172
2022-01-14	2.740	2.740	2.610	2.610	2.610	1,384
2022-01-13	2.730	2.780	2.610	2.610	2.610	10,606
2022-01-12	2.650	2.790	2.560	2.740	2.740	44,606
2022-01-11	2.630	2.730	2.630	2.660	2.660	1,024
2022-01-10	2.730	2.800	2.650	2.740	2.740	1,189
2022-01-07	2.850	2.850	2.630	2.730	2.730	4,613

← NewerPage 20 of 21 · 1,252 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.