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
2022-12-07	79.890	79.890	79.890	79.890	71.082	0
2022-12-06	79.890	79.890	79.890	79.890	71.082	0
2022-12-05	80.030	80.030	79.890	79.890	71.082	1,000
2022-12-02	80.990	80.990	80.990	80.990	72.061	0
2022-12-01	81.000	81.000	80.990	80.990	72.061	200
2022-11-30	81.970	81.970	81.970	81.970	72.933	1,800
2022-11-29	81.840	82.000	81.840	82.000	72.959	500
2022-11-28	81.840	81.840	81.840	81.840	72.817	0
2022-11-25	81.840	81.840	81.840	81.840	72.817	0
2022-11-24	81.840	81.840	81.840	81.840	72.817	100
2022-11-23	81.840	81.840	81.840	81.840	72.817	100
2022-11-22	80.320	80.340	80.000	80.000	71.180	800
2022-11-21	81.550	81.550	81.550	81.550	72.559	0
2022-11-18	81.550	81.550	81.550	81.550	72.559	0
2022-11-17	81.000	81.550	81.000	81.550	72.559	2,500
2022-11-16	81.520	81.520	81.520	81.520	72.532	100
2022-11-14	82.800	82.800	82.800	82.800	73.671	300
2022-11-11	82.800	82.800	82.800	82.800	72.379	100
2022-11-10	81.500	81.500	81.500	81.500	71.242	0
2022-11-09	81.650	81.990	80.110	81.500	71.242	3,000
2022-11-08	81.500	81.500	81.500	81.500	71.242	0
2022-11-07	81.500	81.500	81.500	81.500	71.242	0
2022-11-04	81.500	81.500	81.500	81.500	71.242	0
2022-11-03	81.500	81.500	81.500	81.500	71.242	0
2022-11-01	80.120	81.500	80.120	81.500	71.242	1,200
2022-10-31	80.770	82.800	80.770	82.800	72.379	500
2022-10-28	81.670	81.670	81.670	81.670	71.391	0
2022-10-27	81.670	81.670	81.670	81.670	71.391	0
2022-10-26	81.670	81.670	81.670	81.670	71.391	0
2022-10-25	81.670	81.670	81.670	81.670	71.391	0
2022-10-24	81.690	81.690	80.110	81.670	71.391	700
2022-10-21	79.010	81.670	79.010	81.670	71.391	900
2022-10-20	81.500	81.500	81.500	81.500	71.242	1,000
2022-10-19	80.990	80.990	80.990	80.990	70.796	500
2022-10-18	79.990	79.990	79.990	79.990	69.922	0
2022-10-17	79.990	79.990	79.990	79.990	69.922	500
2022-10-14	78.030	79.490	78.030	79.490	69.485	200
2022-10-13	77.200	78.800	77.000	78.800	68.882	1,600
2022-10-11	78.070	78.070	77.850	77.850	68.052	2,200
2022-10-10	81.000	81.000	78.000	78.500	68.620	2,900
2022-10-07	79.210	79.210	78.900	78.900	68.969	1,200
2022-10-06	79.000	79.980	79.000	79.980	69.913	600
2022-10-05	79.190	79.990	79.190	79.990	69.922	600
2022-10-04	79.800	79.800	79.800	79.800	69.756	0
2022-10-03	79.790	79.800	79.790	79.800	69.756	500
2022-09-30	79.000	79.000	79.000	79.000	69.057	8,400
2022-09-29	78.010	81.490	78.010	81.490	71.233	200
2022-09-28	77.520	79.990	77.350	79.990	69.922	2,900
2022-09-27	77.520	78.500	77.520	78.500	68.620	700
2022-09-26	79.490	79.490	79.490	79.490	69.485	0
2022-09-23	79.490	79.490	79.490	79.490	69.485	0
2022-09-22	77.570	79.490	77.570	79.490	69.485	200
2022-09-21	78.990	78.990	78.990	78.990	69.048	0
2022-09-20	77.210	78.990	77.210	78.990	69.048	200
2022-09-19	78.000	78.000	78.000	78.000	68.183	0
2022-09-16	78.000	78.000	78.000	78.000	68.183	100
2022-09-15	78.240	78.240	78.000	78.000	68.183	300
2022-09-14	79.210	79.310	79.210	79.310	69.328	200
2022-09-13	80.220	80.220	79.800	79.800	69.756	1,300
2022-09-12	80.990	80.990	80.990	80.990	70.796	0

← NewerPage 17 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.