Energisa Mato Grosso - Distribuidora de Energia S/A (BVMF:ENMT3)
Brazil · Delayed Price · Currency is BRL 48.61
-1.39 (-2.78%)
Feb 10, 2026, 12:02 PM GMT-3
BVMF:ENMT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 48.64 | 48.64 | 48.61 | 48.61 | 48.61 | -2.78% | 1,200 |
| Feb 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 100 |
| Feb 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | 800 |
| Feb 4, 2026 | 51.39 | 51.50 | 51.39 | 51.50 | 51.50 | 0.98% | 500 |
| Feb 3, 2026 | 50.31 | 52.99 | 50.31 | 51.00 | 51.00 | -5.54% | 700 |
| Jan 29, 2026 | 53.00 | 53.99 | 50.51 | 53.99 | 53.99 | 4.23% | 300 |
| Jan 27, 2026 | 51.41 | 51.80 | 51.41 | 51.80 | 51.80 | 2.03% | 500 |
| Jan 26, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 1.54% | 100 |
| Jan 23, 2026 | 50.01 | 50.01 | 50.00 | 50.00 | 50.00 | -1.19% | 200 |
| Jan 20, 2026 | 51.88 | 51.88 | 50.60 | 50.60 | 50.60 | -0.37% | 200 |
| Jan 15, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.20% | 100 |
| Jan 14, 2026 | 49.63 | 50.89 | 49.62 | 50.89 | 50.89 | -0.57% | 300 |
| Jan 13, 2026 | 49.51 | 51.18 | 49.51 | 51.18 | 51.18 | 1.75% | 200 |
| Jan 12, 2026 | 51.39 | 51.89 | 50.30 | 50.30 | 50.30 | -1.16% | 800 |
| Jan 9, 2026 | 50.31 | 51.04 | 50.00 | 50.89 | 50.89 | -1.95% | 2,200 |
| Jan 8, 2026 | 49.01 | 51.90 | 49.01 | 51.90 | 51.90 | 5.47% | 500 |
| Jan 7, 2026 | 49.16 | 49.21 | 49.16 | 49.21 | 49.21 | -5.37% | 300 |
| Dec 30, 2025 | 51.99 | 52.00 | 51.99 | 52.00 | 52.00 | 4.44% | 700 |
| Dec 29, 2025 | 52.50 | 54.00 | 49.79 | 49.79 | 49.79 | -7.78% | 1,500 |
| Dec 26, 2025 | 53.97 | 53.99 | 53.97 | 53.99 | 53.99 | 4.23% | 400 |
| Dec 23, 2025 | 49.89 | 51.80 | 49.89 | 51.80 | 51.80 | 7.25% | 800 |
| Dec 22, 2025 | 49.81 | 50.30 | 48.30 | 48.30 | 48.30 | -6.94% | 1,600 |
| Dec 19, 2025 | 49.01 | 51.90 | 48.20 | 51.90 | 51.90 | - | 3,600 |
| Dec 18, 2025 | 49.87 | 51.90 | 49.87 | 51.90 | 51.90 | 4.95% | 1,000 |
| Dec 17, 2025 | 49.39 | 49.45 | 49.39 | 49.45 | 49.45 | 0.32% | 500 |
| Dec 15, 2025 | 49.51 | 49.51 | 48.00 | 49.29 | 49.29 | -5.21% | 1,900 |
| Dec 12, 2025 | 48.00 | 52.00 | 47.50 | 52.00 | 52.00 | 4.00% | 1,100 |
| Dec 11, 2025 | 49.69 | 50.00 | 49.69 | 50.00 | 50.00 | 1.03% | 400 |
| Dec 10, 2025 | 49.21 | 49.49 | 48.00 | 49.49 | 49.49 | -1.02% | 800 |
| Dec 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 100 |
| Dec 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.47% | 200 |
| Dec 5, 2025 | 51.21 | 51.80 | 51.21 | 51.80 | 51.80 | 2.17% | 200 |
| Dec 3, 2025 | 50.30 | 50.70 | 50.30 | 50.70 | 50.70 | 4.51% | 400 |
| Dec 2, 2025 | 50.00 | 50.98 | 48.51 | 48.51 | 48.51 | -11.72% | 1,300 |
| Nov 26, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 2.71% | 100 |
| Nov 25, 2025 | 55.50 | 55.50 | 53.50 | 53.50 | 53.50 | -3.60% | 1,200 |
| Nov 24, 2025 | 54.01 | 56.00 | 54.00 | 55.50 | 55.50 | -3.44% | 1,000 |
| Nov 19, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 1.73% | 100 |
| Nov 17, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -4.24% | 200 |
| Nov 14, 2025 | 58.30 | 59.00 | 58.30 | 59.00 | 59.00 | 9.26% | 200 |
| Nov 13, 2025 | 56.01 | 58.99 | 54.00 | 54.00 | 54.00 | -9.68% | 600 |
| Nov 12, 2025 | 55.00 | 59.79 | 55.00 | 59.79 | 59.79 | 1.34% | 400 |
| Nov 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.14 | -1.34% | 100 |
| Nov 10, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 58.93 | -0.17% | 100 |
| Nov 5, 2025 | 59.00 | 59.90 | 59.00 | 59.90 | 59.03 | 2.31% | 200 |
| Oct 30, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 57.70 | 2.15% | 100 |
| Oct 29, 2025 | 53.01 | 57.32 | 53.01 | 57.32 | 56.49 | -0.83% | 400 |
| Oct 28, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 56.96 | 3.21% | 100 |
| Oct 27, 2025 | 55.46 | 56.00 | 55.46 | 56.00 | 55.18 | 3.32% | 300 |
| Oct 24, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 53.41 | 4.23% | 100 |