Energisa Mato Grosso - Distribuidora de Energia S/A (BVMF:ENMT3)
Brazil · Delayed Price · Currency is BRL 51.99
+2.19 (4.40%)
Oct 10, 2025, 3:48 PM GMT-3
BVMF:ENMT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 49.80 | 51.99 | 49.80 | 51.99 | 51.99 | 4.40% | 1,100 |
| Oct 9, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -3.28% | 100 |
| Oct 8, 2025 | 49.99 | 52.99 | 49.99 | 51.49 | 51.49 | 1.96% | 1,100 |
| Oct 7, 2025 | 50.15 | 50.50 | 50.15 | 50.50 | 50.50 | 0.78% | 300 |
| Oct 6, 2025 | 50.00 | 53.00 | 50.00 | 50.11 | 50.11 | -5.47% | 2,100 |
| Oct 3, 2025 | 53.87 | 53.87 | 53.01 | 53.01 | 53.01 | -9.38% | 300 |
| Oct 2, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Oct 1, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | 100 |
| Sep 29, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | 100 |
| Sep 26, 2025 | 53.01 | 56.00 | 52.50 | 56.00 | 56.00 | -1.75% | 1,300 |
| Sep 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 100 |
| Sep 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.84% | 100 |
| Sep 23, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 5.34% | 100 |
| Sep 22, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | - |
| Sep 19, 2025 | 51.00 | 52.20 | 51.00 | 52.20 | 52.20 | 2.35% | 1,200 |
| Sep 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 100 |
| Sep 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.70% | 500 |
| Sep 15, 2025 | 51.87 | 51.88 | 51.87 | 51.88 | 51.88 | 0.15% | 300 |
| Sep 12, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | - |
| Sep 11, 2025 | 51.00 | 51.80 | 50.00 | 51.80 | 51.80 | 3.60% | 600 |
| Sep 10, 2025 | 48.78 | 50.00 | 48.78 | 50.00 | 50.00 | 2.48% | 600 |
| Sep 9, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 3.81% | 100 |
| Sep 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.28% | 200 |
| Sep 5, 2025 | 48.02 | 48.98 | 47.13 | 47.13 | 47.13 | -9.16% | 1,100 |
| Sep 4, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - | - |
| Sep 3, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 5.66% | 100 |
| Sep 2, 2025 | 46.90 | 49.10 | 45.00 | 49.10 | 49.10 | 2.61% | 700 |
| Sep 1, 2025 | 47.91 | 51.97 | 47.85 | 47.85 | 47.85 | -7.98% | 800 |
| Aug 29, 2025 | 51.99 | 52.00 | 51.99 | 52.00 | 52.00 | 6.32% | 400 |
| Aug 28, 2025 | 50.00 | 50.00 | 48.91 | 48.91 | 48.91 | -4.08% | 600 |
| Aug 27, 2025 | 51.00 | 52.00 | 49.90 | 50.99 | 50.99 | 2.18% | 1,000 |
| Aug 26, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -7.59% | 100 |
| Aug 25, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | 400 |
| Aug 15, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 14, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -8.17% | 300 |
| Aug 13, 2025 | 57.00 | 61.00 | 57.00 | 60.98 | 60.98 | 1.63% | 800 |
| Aug 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.13 | - | - |
| Aug 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.13 | - | 500 |
| Aug 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.13 | -1.64% | 100 |
| Aug 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.10 | - | - |
| Aug 6, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.10 | - | - |
| Aug 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.10 | - | - |
| Aug 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.10 | - | - |