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
2022-09-09	80.100	80.990	80.010	80.990	70.796	600
2022-09-08	80.000	80.000	80.000	80.000	69.931	0
2022-09-06	80.000	80.000	80.000	80.000	69.931	100
2022-09-05	81.000	81.000	80.000	80.000	69.931	900
2022-09-02	82.220	82.220	81.000	81.000	70.805	1,500
2022-09-01	83.190	83.190	83.190	83.190	72.719	0
2022-08-31	82.800	83.190	82.370	83.190	72.719	1,200
2022-08-30	82.230	83.190	82.230	83.190	72.719	200
2022-08-29	82.170	83.190	82.170	83.190	72.719	200
2022-08-26	82.310	83.190	82.310	83.190	72.719	200
2022-08-25	82.420	83.190	82.340	83.190	72.719	1,700
2022-08-24	82.320	83.190	82.200	83.190	72.719	900
2022-08-23	82.230	83.190	82.230	83.190	72.719	200
2022-08-22	83.190	83.190	83.190	83.190	72.719	0
2022-08-19	83.190	83.190	83.190	83.190	72.719	0
2022-08-18	82.510	83.190	82.510	83.190	72.719	200
2022-08-17	82.090	83.190	82.090	83.190	72.719	200
2022-08-16	83.990	83.990	83.990	83.990	73.419	0
2022-08-15	82.000	83.990	82.000	83.990	73.419	500
2022-08-12	82.750	82.750	82.750	82.750	71.286	0
2022-08-11	82.750	82.750	82.750	82.750	71.286	0
2022-08-10	82.750	82.750	82.750	82.750	71.286	0
2022-08-09	82.750	82.750	82.750	82.750	71.286	0
2022-08-08	83.000	83.000	82.750	82.750	71.286	300
2022-08-05	83.130	83.130	83.130	83.130	71.614	100
2022-08-04	84.500	84.500	84.500	84.500	72.794	100
2022-08-03	84.500	84.500	84.500	84.500	72.794	0
2022-08-02	84.500	84.500	84.500	84.500	72.794	0
2022-08-01	84.500	84.500	84.500	84.500	72.794	100
2022-07-29	84.460	85.000	84.460	85.000	73.225	200
2022-07-28	85.000	85.000	84.000	84.890	73.130	500
2022-07-27	85.220	85.220	85.220	85.220	73.414	100
2022-07-26	84.000	84.000	84.000	84.000	72.363	0
2022-07-25	82.000	84.000	81.120	84.000	72.363	800
2022-07-22	82.000	82.000	82.000	82.000	70.640	100
2022-07-21	80.020	81.000	80.020	81.000	69.779	200
2022-07-20	79.590	80.100	79.590	80.100	69.003	600
2022-07-19	79.120	79.990	79.120	79.990	68.909	200
2022-07-18	79.660	80.000	79.660	80.000	68.917	1,500
2022-07-15	79.960	79.960	79.960	79.960	68.883	200
2022-07-14	78.240	78.240	77.100	78.240	67.401	2,000
2022-07-13	77.200	77.900	77.100	77.900	67.108	600
2022-07-12	78.490	78.490	78.000	78.000	67.194	1,200
2022-07-11	78.740	78.740	78.200	78.200	67.367	200
2022-07-08	79.560	79.560	78.900	78.900	67.970	2,700
2022-07-07	80.730	80.730	79.880	79.880	68.814	5,700
2022-07-06	81.280	81.800	80.880	80.880	69.675	4,400
2022-07-05	82.700	82.700	81.600	81.600	70.296	6,000
2022-07-04	82.700	82.990	82.000	82.990	71.493	6,000
2022-07-01	82.670	83.000	82.670	83.000	71.502	300
2022-06-30	82.540	82.990	82.120	82.990	71.493	500
2022-06-29	82.380	82.990	82.000	82.990	71.493	8,300
2022-06-28	82.900	82.990	82.000	82.990	71.493	6,900
2022-06-27	82.130	83.000	82.000	83.000	71.502	6,700
2022-06-24	83.000	83.000	82.000	82.740	71.278	7,400
2022-06-23	82.790	82.990	81.010	82.990	71.493	7,300
2022-06-22	83.100	83.100	82.000	82.990	71.493	4,700
2022-06-21	82.200	83.030	82.000	82.990	71.493	5,000
2022-06-20	82.160	82.990	82.000	82.980	71.484	3,500
2022-06-17	82.320	83.000	82.000	82.990	71.493	1,300

← NewerPage 18 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.