Energisa Mato Grosso - Distribuidora de Energia S/A (BVMF:ENMT3)
Brazil · Delayed Price · Currency is BRL 61.00
-2.00 (-3.17%)
Aug 4, 2025, 8:07 AM GMT-3
BVMF:ENMT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 6, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jul 31, 2025 | 61.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 400 |
| Jul 30, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | -4.55% | 300 |
| Jul 29, 2025 | 61.00 | 66.00 | 61.00 | 66.00 | 66.00 | 3.13% | 500 |
| Jul 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.88% | 100 |
| Jul 25, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 24, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 23, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 22, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 21, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 18, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 17, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 16, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 15, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 14, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 11, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 10, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 9, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 8, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 7, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 4, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 3, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 2, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 1, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jun 30, 2025 | 63.90 | 65.90 | 60.10 | 65.90 | 65.90 | 6.32% | 400 |
| Jun 27, 2025 | 61.00 | 61.98 | 61.00 | 61.98 | 61.98 | 6.86% | 300 |
| Jun 26, 2025 | 60.99 | 61.90 | 58.00 | 58.00 | 58.00 | -1.78% | 2,100 |
| Jun 25, 2025 | 60.11 | 60.11 | 59.05 | 59.05 | 59.05 | -4.57% | 900 |
| Jun 24, 2025 | 59.71 | 61.88 | 59.55 | 61.88 | 61.88 | -0.16% | 900 |
| Jun 23, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 1.61% | 100 |
| Jun 20, 2025 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | -3.17% | 1,100 |
| Jun 18, 2025 | 68.99 | 68.99 | 62.22 | 63.00 | 63.00 | -6.67% | 1,700 |
| Jun 17, 2025 | 69.03 | 69.03 | 67.50 | 67.50 | 67.50 | -2.17% | 500 |
| Jun 16, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 12, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 11, 2025 | 69.03 | 70.00 | 69.00 | 69.00 | 69.00 | -2.82% | 900 |
| Jun 10, 2025 | 69.21 | 71.00 | 69.20 | 71.00 | 71.00 | -1.38% | 800 |
| Jun 9, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - | - |
| Jun 6, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 2.84% | 100 |
| Jun 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 2, 2025 | 72.20 | 72.20 | 70.00 | 70.00 | 70.00 | -7.88% | 300 |
| May 30, 2025 | 73.69 | 75.99 | 73.69 | 75.99 | 75.99 | 7.79% | 500 |
| May 29, 2025 | 72.01 | 72.07 | 70.50 | 70.50 | 70.50 | -5.37% | 1,000 |