MDI Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.375	1.375	1.120	1.200	1.200	134,358
2026-04-28	1.260	1.450	1.250	1.330	1.330	567,390
2026-04-27	0.902	1.180	0.830	1.180	1.180	220,528
2026-04-24	0.810	0.814	0.750	0.810	0.810	5,810
2026-04-23	0.800	0.810	0.764	0.810	0.810	5,213
2026-04-22	0.776	0.804	0.742	0.802	0.802	10,769
2026-04-21	0.768	0.776	0.768	0.776	0.776	15
2026-04-20	0.770	0.770	0.770	0.770	0.770	5
2026-04-17	0.776	0.776	0.776	0.776	0.776	6
2026-04-16	0.776	0.776	0.742	0.742	0.742	74
2026-04-15	0.740	0.776	0.740	0.776	0.776	495
2026-04-14	0.768	0.768	0.740	0.740	0.740	4,500
2026-04-13	0.766	0.766	0.740	0.740	0.740	3,629
2026-04-10	0.726	0.766	0.726	0.766	0.766	88
2026-04-09	0.734	0.734	0.730	0.734	0.734	831
2026-04-08	0.730	0.766	0.730	0.734	0.734	3,505
2026-04-07	0.776	0.776	0.724	0.766	0.766	227
2026-04-02	0.768	0.770	0.734	0.770	0.770	896
2026-04-01	0.756	0.772	0.730	0.768	0.768	1,246
2026-03-31	0.730	0.762	0.722	0.756	0.756	1,183
2026-03-30	0.734	0.776	0.722	0.730	0.730	1,841
2026-03-27	0.756	0.778	0.720	0.770	0.770	9,932
2026-03-26	0.766	0.766	0.720	0.734	0.734	568
2026-03-25	0.764	0.766	0.718	0.732	0.732	4,020
2026-03-24	0.764	0.778	0.730	0.764	0.764	401
2026-03-23	0.786	0.786	0.722	0.750	0.750	5,112
2026-03-20	0.798	0.814	0.740	0.778	0.778	12,793
2026-03-19	0.786	0.798	0.760	0.796	0.796	1,926
2026-03-18	0.768	0.786	0.736	0.786	0.786	3,595
2026-03-17	0.764	0.782	0.736	0.768	0.768	2,267
2026-03-16	0.740	0.764	0.712	0.764	0.764	6,351
2026-03-13	0.730	0.740	0.710	0.740	0.740	10,561
2026-03-12	0.734	0.738	0.732	0.732	0.732	125
2026-03-11	0.736	0.736	0.700	0.734	0.734	623
2026-03-10	0.720	0.740	0.720	0.740	0.740	60
2026-03-09	0.734	0.766	0.734	0.734	0.734	327
2026-03-06	0.778	0.778	0.702	0.734	0.734	43,283
2026-03-05	0.770	0.778	0.764	0.778	0.778	3,659
2026-03-04	0.770	0.780	0.756	0.778	0.778	2,556
2026-03-03	0.760	0.770	0.754	0.770	0.770	4,570
2026-03-02	0.762	0.780	0.754	0.754	0.754	219
2026-02-27	0.760	0.768	0.738	0.762	0.762	1,111
2026-02-26	0.736	0.768	0.736	0.760	0.760	1,237
2026-02-25	0.760	0.770	0.736	0.738	0.738	1,970
2026-02-24	0.746	0.764	0.746	0.750	0.750	1,307
2026-02-23	0.746	0.770	0.746	0.746	0.746	3,606
2026-02-20	0.772	0.772	0.740	0.746	0.746	20,267
2026-02-19	0.778	0.788	0.770	0.774	0.774	3,657
2026-02-18	0.784	0.784	0.758	0.778	0.778	763
2026-02-17	0.786	0.786	0.770	0.770	0.770	316
2026-02-16	0.768	0.778	0.768	0.770	0.770	1,083
2026-02-13	0.768	0.768	0.756	0.768	0.768	141
2026-02-12	0.800	0.800	0.752	0.766	0.766	2,518
2026-02-11	0.796	0.826	0.732	0.780	0.780	54,606
2026-02-10	0.780	0.846	0.750	0.790	0.790	7,379
2026-02-09	0.770	0.800	0.754	0.782	0.782	6,573
2026-02-06	0.774	0.820	0.752	0.768	0.768	20,708
2026-02-05	0.810	0.810	0.772	0.774	0.774	6,587
2026-02-04	0.820	0.852	0.774	0.818	0.818	24,565
2026-02-03	0.820	0.852	0.800	0.820	0.820	48,410

← NewerPage 3 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.