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
2022-03-21	81.500	81.690	81.000	81.690	70.373	4,200
2022-03-18	81.750	81.750	81.750	81.750	69.641	0
2022-03-17	81.750	81.750	81.750	81.750	69.641	0
2022-03-16	81.750	81.750	81.750	81.750	69.641	0
2022-03-15	81.750	81.750	81.750	81.750	69.641	0
2022-03-14	81.750	81.750	81.750	81.750	69.641	0
2022-03-11	81.750	81.750	81.750	81.750	69.641	0
2022-03-10	81.750	81.750	81.750	81.750	69.641	0
2022-03-09	81.740	81.750	81.000	81.750	69.641	700
2022-03-08	81.650	81.650	81.650	81.650	69.555	100
2022-03-07	80.640	81.900	80.600	81.900	69.768	800
2022-03-04	81.770	81.770	81.770	81.770	69.658	0
2022-03-03	81.770	81.770	81.770	81.770	69.658	0
2022-03-02	81.770	81.770	81.770	81.770	69.658	0
2022-02-25	81.460	81.770	80.010	81.770	69.658	4,100
2022-02-24	81.260	81.890	80.000	81.890	69.760	2,700
2022-02-23	81.570	81.900	80.000	81.900	69.768	1,900
2022-02-22	81.010	81.900	81.000	81.900	69.768	400
2022-02-21	80.410	81.990	80.400	81.990	69.845	400
2022-02-18	81.460	81.990	81.460	81.990	69.845	400
2022-02-17	80.610	81.800	80.600	81.800	69.683	600
2022-02-16	80.510	81.800	80.500	81.800	69.683	400
2022-02-15	81.440	81.440	81.440	81.440	69.377	0
2022-02-14	81.070	81.440	80.500	81.440	69.377	600
2022-02-11	79.310	81.450	79.310	81.450	69.385	200
2022-02-10	81.450	81.450	81.450	81.450	69.385	100
2022-02-09	81.000	81.000	81.000	81.000	69.002	100
2022-02-08	80.400	80.400	80.400	80.400	68.491	100
2022-02-07	80.000	80.000	80.000	80.000	68.150	200
2022-02-04	79.140	79.900	79.000	79.900	68.065	1,400
2022-02-03	78.160	78.700	78.000	78.700	67.042	1,000
2022-02-02	78.340	79.190	77.760	77.760	66.242	6,800
2022-02-01	80.870	80.990	78.750	78.750	67.085	15,400
2022-01-31	80.690	81.200	79.000	81.200	69.172	12,200
2022-01-28	80.040	81.000	79.000	81.000	69.002	19,400
2022-01-27	80.580	80.990	80.000	80.990	68.993	5,500
2022-01-26	80.690	80.980	79.800	80.800	68.831	3,900
2022-01-25	80.230	80.900	80.000	80.900	68.916	900
2022-01-24	80.620	80.620	80.620	80.620	68.678	100
2022-01-21	80.530	80.990	79.000	80.990	68.993	10,300
2022-01-20	80.670	81.020	79.000	80.960	68.968	9,800
2022-01-19	80.690	80.990	79.000	80.990	68.993	7,900
2022-01-18	80.560	81.290	79.000	80.950	68.959	6,500
2022-01-17	79.410	80.990	79.000	80.990	68.993	5,700
2022-01-14	80.590	80.960	79.000	80.950	68.959	3,800
2022-01-13	80.530	80.990	79.620	80.990	68.993	800
2022-01-12	79.120	80.990	79.000	80.990	68.993	6,500
2022-01-11	79.200	80.980	79.000	80.980	68.985	5,300
2022-01-10	79.120	81.000	79.000	81.000	69.002	3,800
2022-01-07	79.000	81.000	79.000	81.000	69.002	2,400
2022-01-06	79.000	81.000	79.000	81.000	69.002	1,400
2022-01-05	81.000	81.000	81.000	81.000	69.002	0
2022-01-04	81.000	81.000	81.000	81.000	69.002	200
2022-01-03	80.600	81.000	80.600	80.990	68.993	500
2021-12-30	80.000	81.000	80.000	81.000	69.002	500
2021-12-29	77.480	79.500	77.480	79.500	67.724	400
2021-12-28	79.040	79.040	77.490	77.490	66.012	2,900
2021-12-27	79.020	79.380	79.000	79.380	67.622	2,600
2021-12-23	79.060	79.500	79.000	79.500	67.724	1,400
2021-12-22	79.100	79.490	79.000	79.490	67.715	1,700

← NewerPage 20 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.