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
2023-06-02	71.900	71.900	71.900	71.900	65.355	0
2023-06-01	70.510	71.900	70.510	71.900	65.355	1,100
2023-05-31	71.020	71.900	71.010	71.900	65.355	400
2023-05-30	71.010	71.010	71.000	71.000	64.537	400
2023-05-29	71.290	71.290	71.290	71.290	64.800	0
2023-05-26	70.010	71.290	70.010	71.290	64.800	600
2023-05-25	69.020	70.990	69.010	70.990	64.528	400
2023-05-24	69.010	69.990	69.010	69.990	63.619	200
2023-05-23	67.010	69.990	67.010	69.990	63.619	200
2023-05-22	66.000	68.000	66.000	68.000	61.810	200
2023-05-19	67.010	67.010	67.000	67.000	60.901	200
2023-05-18	68.500	68.500	68.300	68.300	62.083	300
2023-05-17	66.420	68.990	66.420	68.990	62.710	200
2023-05-16	69.000	69.000	69.000	69.000	62.719	0
2023-05-15	66.130	69.000	66.130	69.000	62.719	200
2023-05-12	69.000	69.000	69.000	69.000	62.719	0
2023-05-11	69.000	69.000	69.000	69.000	62.719	0
2023-05-10	69.000	69.000	69.000	69.000	62.719	200
2023-05-09	69.990	69.990	69.990	69.990	63.619	200
2023-05-08	71.000	71.000	71.000	71.000	64.537	0
2023-05-05	71.000	71.000	71.000	71.000	64.537	0
2023-05-04	71.000	71.000	71.000	71.000	64.537	0
2023-05-03	71.000	71.000	71.000	71.000	64.537	0
2023-05-02	71.000	71.000	71.000	71.000	64.537	200
2023-04-28	70.000	72.000	70.000	72.000	65.446	200
2023-04-27	65.000	68.990	65.000	68.990	62.710	200
2023-04-26	65.010	65.010	65.000	65.000	59.083	400
2023-04-25	64.120	65.990	64.120	65.990	59.983	200
2023-04-24	64.510	66.000	64.500	65.990	59.983	400
2023-04-20	64.500	66.000	64.500	66.000	59.992	200
2023-04-19	66.000	66.000	66.000	66.000	59.992	0
2023-04-18	66.000	66.000	66.000	66.000	59.992	0
2023-04-17	66.000	66.000	66.000	66.000	59.992	0
2023-04-14	66.000	66.000	66.000	66.000	59.992	0
2023-04-13	66.000	66.000	66.000	66.000	59.992	300
2023-04-12	66.000	66.000	66.000	66.000	59.992	0
2023-04-11	66.000	66.000	66.000	66.000	59.992	200
2023-04-10	65.980	65.980	65.980	65.980	59.974	0
2023-04-06	65.980	65.980	65.980	65.980	59.974	0
2023-04-05	66.710	66.710	65.980	65.980	59.974	2,400
2023-04-04	67.050	69.900	65.000	69.900	63.537	1,000
2023-04-03	74.010	74.010	69.900	69.900	63.537	2,500
2023-03-31	74.030	75.960	74.000	75.960	69.045	1,000
2023-03-30	76.000	76.000	75.990	75.990	69.073	200
2023-03-29	74.990	74.990	74.990	74.990	68.164	100
2023-03-28	74.990	74.990	74.990	74.990	68.164	100
2023-03-27	73.970	73.970	73.970	73.970	67.237	0
2023-03-24	73.970	73.970	73.970	73.970	67.237	0
2023-03-23	73.970	73.970	73.970	73.970	67.237	0
2023-03-22	73.970	73.970	73.970	73.970	67.237	200
2023-03-21	74.110	74.980	74.000	74.000	67.264	1,600
2023-03-20	79.000	79.240	77.000	77.000	69.991	3,100
2023-03-17	79.200	79.200	79.200	79.200	70.468	0
2023-03-16	79.200	79.200	79.200	79.200	70.468	0
2023-03-15	79.200	79.200	79.200	79.200	70.468	0
2023-03-14	79.200	79.200	79.200	79.200	70.468	0
2023-03-13	79.200	79.200	79.200	79.200	70.468	0
2023-03-10	79.200	79.200	79.200	79.200	70.468	0
2023-03-09	79.200	79.200	79.200	79.200	70.468	0
2023-03-08	79.200	79.200	79.200	79.200	70.468	0

← NewerPage 15 of 21 · 1,241 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.