Energisa Mato Grosso - Distribuidora de Energia S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 79.070 | 79.500 | 79.000 | 79.500 | 67.724 | 1,600 |
| 2021-12-20 | 79.200 | 79.590 | 79.000 | 79.590 | 67.801 | 1,600 |
| 2021-12-17 | 79.340 | 79.690 | 78.620 | 79.660 | 67.860 | 3,500 |
| 2021-12-16 | 79.120 | 79.740 | 79.000 | 79.740 | 67.928 | 2,600 |
| 2021-12-15 | 79.200 | 79.750 | 78.600 | 79.750 | 67.937 | 2,400 |
| 2021-12-14 | 79.110 | 79.690 | 79.000 | 79.680 | 67.877 | 1,500 |
| 2021-12-13 | 79.900 | 79.900 | 79.900 | 79.900 | 68.065 | 100 |
| 2021-12-10 | 79.110 | 79.800 | 78.500 | 79.800 | 67.979 | 3,500 |
| 2021-12-09 | 79.010 | 79.770 | 78.500 | 79.770 | 67.954 | 2,500 |
| 2021-12-08 | 79.060 | 79.790 | 78.500 | 79.790 | 67.971 | 3,800 |
| 2021-12-07 | 79.030 | 79.670 | 79.000 | 79.670 | 67.869 | 1,400 |
| 2021-12-06 | 79.250 | 79.690 | 79.000 | 79.690 | 67.886 | 1,500 |
| 2021-12-03 | 79.010 | 79.600 | 79.000 | 79.600 | 67.809 | 1,200 |
| 2021-12-02 | 79.000 | 79.880 | 78.000 | 79.400 | 67.639 | 2,100 |
| 2021-12-01 | 79.110 | 79.680 | 78.990 | 78.990 | 67.289 | 1,200 |
| 2021-11-30 | 79.010 | 79.790 | 79.000 | 79.790 | 67.971 | 1,700 |
| 2021-11-29 | 79.210 | 79.970 | 79.000 | 79.900 | 68.065 | 1,100 |
| 2021-11-26 | 79.210 | 79.990 | 79.000 | 79.990 | 68.141 | 700 |
| 2021-11-25 | 79.220 | 80.000 | 79.200 | 79.900 | 68.065 | 1,200 |
| 2021-11-24 | 79.210 | 79.900 | 79.200 | 79.900 | 68.065 | 900 |
| 2021-11-23 | 79.210 | 79.900 | 79.120 | 79.900 | 68.065 | 1,300 |
| 2021-11-22 | 79.110 | 79.990 | 79.100 | 79.900 | 68.065 | 1,100 |
| 2021-11-19 | 79.010 | 79.990 | 79.000 | 79.900 | 68.065 | 400 |
| 2021-11-18 | 79.520 | 79.520 | 79.520 | 79.520 | 67.741 | 0 |
| 2021-11-17 | 79.520 | 79.520 | 79.520 | 79.520 | 67.741 | 200 |
| 2021-11-16 | 82.000 | 82.000 | 79.000 | 80.400 | 68.491 | 1,200 |
| 2021-11-12 | 79.230 | 80.400 | 79.000 | 80.400 | 67.749 | 1,100 |
| 2021-11-11 | 80.510 | 80.510 | 80.510 | 80.510 | 67.842 | 0 |
| 2021-11-10 | 80.510 | 80.510 | 80.510 | 80.510 | 67.842 | 0 |
| 2021-11-09 | 80.510 | 80.510 | 80.510 | 80.510 | 67.842 | 100 |
| 2021-11-08 | 80.000 | 80.000 | 80.000 | 80.000 | 67.412 | 0 |
| 2021-11-05 | 79.630 | 80.000 | 79.010 | 80.000 | 67.412 | 500 |
| 2021-11-04 | 78.560 | 79.990 | 78.110 | 79.990 | 67.404 | 1,600 |
| 2021-11-03 | 79.990 | 79.990 | 79.990 | 79.990 | 67.404 | 0 |
| 2021-11-01 | 78.210 | 79.990 | 78.000 | 79.990 | 67.404 | 1,200 |
| 2021-10-29 | 80.000 | 80.000 | 80.000 | 80.000 | 67.412 | 0 |
| 2021-10-28 | 80.000 | 80.000 | 80.000 | 80.000 | 67.412 | 100 |
| 2021-10-27 | 79.000 | 80.000 | 78.700 | 80.000 | 67.412 | 1,000 |
| 2021-10-26 | 83.450 | 84.530 | 79.000 | 79.000 | 66.570 | 300 |
| 2021-10-25 | 79.900 | 79.900 | 79.900 | 79.900 | 67.328 | 0 |
← NewerPage 21 of 21 · 1,240 trading days
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.