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
2022-06-15	82.120	82.890	82.000	82.840	71.364	2,400
2022-06-14	82.160	82.890	82.000	82.890	71.407	1,700
2022-06-13	83.120	83.410	81.120	82.880	71.398	5,000
2022-06-10	83.190	83.580	83.000	83.580	72.001	4,900
2022-06-09	83.110	83.760	83.000	83.760	72.156	2,000
2022-06-08	83.790	83.790	83.790	83.790	72.182	0
2022-06-07	83.310	83.790	83.000	83.790	72.182	4,000
2022-06-06	83.310	83.790	83.000	83.790	72.182	2,600
2022-06-03	83.800	83.800	83.800	83.800	72.191	0
2022-06-02	83.500	83.800	83.500	83.800	72.191	600
2022-06-01	84.210	84.210	83.840	83.840	72.225	3,900
2022-05-31	84.280	84.990	84.050	84.990	73.216	4,800
2022-05-30	84.210	84.990	84.060	84.990	73.216	3,000
2022-05-27	84.380	84.990	84.000	84.990	73.216	2,800
2022-05-26	84.210	85.000	84.000	85.000	73.225	1,000
2022-05-25	85.000	85.000	85.000	85.000	73.225	0
2022-05-24	85.000	85.000	85.000	85.000	73.225	0
2022-05-23	85.000	85.000	85.000	85.000	73.225	0
2022-05-20	84.310	85.000	84.300	85.000	73.225	700
2022-05-19	84.010	84.960	84.000	84.960	73.190	700
2022-05-18	84.990	84.990	84.990	84.990	73.216	0
2022-05-17	84.990	84.990	84.990	84.990	73.216	200
2022-05-16	84.990	84.990	84.990	84.990	73.216	200
2022-05-13	85.000	85.000	85.000	85.000	73.225	100
2022-05-12	85.000	85.000	85.000	85.000	73.225	200
2022-05-11	85.000	85.000	85.000	85.000	73.225	0
2022-05-10	85.000	85.000	85.000	85.000	73.225	0
2022-05-09	83.120	85.000	83.120	85.000	73.225	200
2022-05-06	85.000	85.000	85.000	85.000	73.225	0
2022-05-05	85.000	85.000	85.000	85.000	73.225	0
2022-05-04	85.000	85.000	85.000	85.000	73.225	0
2022-05-03	85.000	85.000	85.000	85.000	73.225	0
2022-05-02	85.000	85.000	85.000	85.000	73.225	200
2022-04-29	84.010	84.940	84.000	84.940	73.173	1,200
2022-04-28	84.900	84.900	84.900	84.900	73.138	100
2022-04-27	84.000	84.940	84.000	84.940	73.173	600
2022-04-26	84.940	84.950	84.940	84.950	73.182	200
2022-04-25	84.990	85.000	84.990	85.000	73.225	300
2022-04-22	84.900	84.900	84.900	84.900	73.138	100
2022-04-20	84.800	84.800	84.800	84.800	73.052	100
2022-04-19	84.700	84.700	84.700	84.700	72.966	100
2022-04-18	84.600	84.600	84.600	84.600	72.880	100
2022-04-14	84.500	84.500	84.500	84.500	72.794	100
2022-04-13	84.100	84.100	84.100	84.100	72.449	100
2022-04-12	83.700	84.000	83.700	84.000	72.363	300
2022-04-11	83.900	83.900	82.000	83.790	72.182	300
2022-04-08	82.400	82.900	82.400	82.900	71.416	200
2022-04-07	81.390	82.000	81.390	82.000	70.640	300
2022-04-06	81.340	81.340	80.900	80.900	69.693	3,400
2022-04-05	82.330	82.540	81.900	81.900	70.554	3,900
2022-04-04	83.520	83.970	82.900	82.900	71.416	6,600
2022-04-01	84.500	84.500	84.500	84.500	72.794	0
2022-03-31	82.550	84.600	82.210	84.500	72.794	2,500
2022-03-30	82.310	84.590	82.000	84.590	72.871	1,300
2022-03-29	84.000	84.000	84.000	84.000	72.363	100
2022-03-28	83.990	83.990	83.990	83.990	72.355	100
2022-03-25	82.950	82.950	82.950	82.950	71.459	0
2022-03-24	82.950	82.950	82.950	82.950	71.459	0
2022-03-23	82.950	82.950	82.950	82.950	71.459	100
2022-03-22	83.000	83.000	83.000	83.000	71.502	100

← NewerPage 19 of 21 · 1,247 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.