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
2023-03-07	80.130	80.130	79.200	79.200	70.468	2,400
2023-03-06	81.600	81.600	81.600	81.600	72.603	0
2023-03-03	81.600	81.600	81.600	81.600	72.603	0
2023-03-02	81.600	81.600	81.600	81.600	72.603	0
2023-03-01	81.600	81.600	81.600	81.600	72.603	0
2023-02-28	80.050	81.600	80.030	81.600	72.603	1,000
2023-02-27	81.650	81.650	81.650	81.650	72.648	100
2023-02-24	81.660	81.660	81.660	81.660	72.657	0
2023-02-23	81.660	81.660	81.660	81.660	72.657	0
2023-02-22	81.660	81.660	81.660	81.660	72.657	0
2023-02-17	81.660	81.660	81.660	81.660	72.657	0
2023-02-16	81.660	81.660	81.660	81.660	72.657	0
2023-02-15	81.500	81.660	81.500	81.660	72.657	400
2023-02-14	81.500	81.500	81.500	81.500	72.514	200
2023-02-13	80.600	80.600	80.600	80.600	71.714	0
2023-02-10	80.600	80.600	80.600	80.600	71.714	0
2023-02-08	80.600	80.600	80.600	80.600	71.714	0
2023-02-07	80.600	80.600	80.600	80.600	71.714	0
2023-02-06	80.600	80.600	80.600	80.600	71.714	0
2023-02-03	80.600	80.600	80.600	80.600	71.714	0
2023-02-02	80.600	80.600	80.600	80.600	71.714	0
2023-02-01	80.600	80.600	80.600	80.600	71.714	0
2023-01-31	79.990	80.600	79.980	80.600	71.714	800
2023-01-30	79.990	79.990	79.990	79.990	71.171	0
2023-01-27	79.990	79.990	79.990	79.990	71.171	100
2023-01-26	78.820	78.820	78.820	78.820	70.130	0
2023-01-25	77.980	78.820	77.130	78.820	70.130	2,400
2023-01-24	77.980	77.980	77.980	77.980	69.383	0
2023-01-23	77.980	77.980	77.980	77.980	69.383	0
2023-01-20	77.980	77.980	77.980	77.980	69.383	0
2023-01-19	77.980	77.980	77.980	77.980	69.383	0
2023-01-18	77.980	77.980	77.980	77.980	69.383	0
2023-01-17	77.980	77.980	77.980	77.980	69.383	0
2023-01-16	78.010	78.010	77.980	77.980	69.383	400
2023-01-13	79.990	79.990	79.990	79.990	71.171	0
2023-01-12	79.990	79.990	79.990	79.990	71.171	0
2023-01-11	79.990	79.990	79.990	79.990	71.171	0
2023-01-10	79.990	79.990	79.990	79.990	71.171	0
2023-01-09	79.990	79.990	79.990	79.990	71.171	0
2023-01-06	79.990	79.990	79.990	79.990	71.171	0
2023-01-05	79.990	79.990	79.990	79.990	71.171	0
2023-01-04	79.990	79.990	79.990	79.990	71.171	0
2023-01-03	79.010	79.990	79.000	79.990	71.171	400
2023-01-02	81.580	81.580	81.580	81.580	72.586	0
2022-12-29	81.580	81.580	81.580	81.580	72.586	0
2022-12-28	81.580	81.580	81.580	81.580	72.586	200
2022-12-27	80.800	80.800	80.800	80.800	71.892	500
2022-12-26	80.000	80.000	80.000	80.000	71.180	200
2022-12-23	78.250	78.250	78.250	78.250	69.623	0
2022-12-22	78.250	78.250	78.250	78.250	69.623	0
2022-12-21	76.020	78.250	76.000	78.250	69.623	1,600
2022-12-20	77.990	77.990	77.990	77.990	69.391	0
2022-12-19	77.990	77.990	77.990	77.990	69.391	0
2022-12-16	77.990	77.990	77.990	77.990	69.391	0
2022-12-15	77.990	77.990	77.990	77.990	69.391	0
2022-12-14	76.030	77.990	76.030	77.990	69.391	400
2022-12-13	77.900	77.900	77.900	77.900	69.311	0
2022-12-12	78.010	78.010	77.900	77.900	69.311	400
2022-12-09	79.890	79.890	79.890	79.890	71.082	0
2022-12-08	79.890	79.890	79.890	79.890	71.082	0

← NewerPage 16 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.