Energisa Mato Grosso - Distribuidora de Energia S/A (BVMF:ENMT3)
Brazil · Delayed Price · Currency is BRL 50.00
-0.99 (-1.94%)
Aug 28, 2025, 11:41 AM GMT-3
BVMF:ENMT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 50.00 | 50.00 | 48.91 | 48.91 | 48.91 | -4.08% | 500 |
| 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 | - | - |
| Aug 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.10 | - | - |
| Jul 31, 2025 | 61.00 | 64.00 | 61.00 | 61.00 | 59.10 | -3.17% | 400 |
| Jul 30, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 61.04 | -4.55% | 300 |
| Jul 29, 2025 | 61.00 | 66.00 | 61.00 | 66.00 | 63.94 | 3.13% | 500 |
| Jul 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 62.01 | -2.88% | 100 |
| Jul 25, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 24, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 23, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 22, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 21, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 18, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 17, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 16, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 15, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 14, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 11, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 10, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 9, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 8, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 7, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 4, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 3, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 2, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jul 1, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 63.85 | - | - |
| Jun 30, 2025 | 63.90 | 65.90 | 60.10 | 65.90 | 63.85 | 6.32% | 400 |
| Jun 27, 2025 | 61.00 | 61.98 | 61.00 | 61.98 | 60.05 | 6.86% | 300 |
| Jun 26, 2025 | 60.99 | 61.90 | 58.00 | 58.00 | 56.19 | -1.78% | 2,100 |
| Jun 25, 2025 | 60.11 | 60.11 | 59.05 | 59.05 | 57.21 | -4.57% | 900 |
| Jun 24, 2025 | 59.71 | 61.88 | 59.55 | 61.88 | 59.95 | -0.16% | 900 |
| Jun 23, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 60.05 | 1.61% | 100 |
| Jun 20, 2025 | 63.00 | 63.00 | 59.00 | 61.00 | 59.10 | -3.17% | 1,100 |