Energisa Mato Grosso - Distribuidora de Energia S/A (BVMF:ENMT3)
Brazil · Delayed Price · Currency is BRL 39.05
+0.15 (0.39%)
Jun 10, 2026, 5:04 PM GMT-3
BVMF:ENMT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 38.90 | 40.69 | 37.07 | 39.05 | 39.05 | 0.39% | 3,000 |
| Jun 9, 2026 | 35.51 | 38.90 | 33.63 | 38.90 | 38.90 | 9.55% | 6,400 |
| Jun 8, 2026 | 39.00 | 39.00 | 35.51 | 35.51 | 35.51 | -8.95% | 2,000 |
| Jun 5, 2026 | 38.99 | 41.40 | 38.99 | 39.00 | 39.00 | 0.05% | 1,200 |
| Jun 3, 2026 | 38.64 | 38.98 | 38.63 | 38.98 | 38.98 | -1.32% | 300 |
| Jun 2, 2026 | 41.89 | 41.89 | 39.50 | 39.50 | 39.50 | -1.25% | 900 |
| Jun 1, 2026 | 42.00 | 42.50 | 40.00 | 40.00 | 40.00 | -4.76% | 900 |
| May 29, 2026 | 40.15 | 42.00 | 39.00 | 42.00 | 42.00 | 2.92% | 3,600 |
| May 28, 2026 | 40.89 | 43.00 | 40.81 | 40.81 | 40.81 | -1.40% | 1,400 |
| May 27, 2026 | 39.89 | 41.39 | 39.89 | 41.39 | 41.39 | 3.35% | 500 |
| May 26, 2026 | 40.73 | 40.84 | 40.05 | 40.05 | 40.05 | -4.60% | 1,300 |
| May 25, 2026 | 43.00 | 44.00 | 41.98 | 41.98 | 41.98 | 1.30% | 400 |
| May 22, 2026 | 41.80 | 42.88 | 41.44 | 41.44 | 41.44 | -3.34% | 900 |
| May 21, 2026 | 42.00 | 42.87 | 42.00 | 42.87 | 42.87 | 2.07% | 1,600 |
| May 20, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 0.48% | 1,500 |
| May 19, 2026 | 40.00 | 41.80 | 40.00 | 41.80 | 41.80 | 4.50% | 1,500 |
| May 18, 2026 | 43.00 | 43.30 | 40.00 | 40.00 | 40.00 | -8.68% | 1,000 |
| May 15, 2026 | 43.65 | 44.00 | 43.65 | 43.80 | 43.80 | -2.65% | 1,600 |
| May 14, 2026 | 42.80 | 44.99 | 42.04 | 44.99 | 44.99 | 5.12% | 1,600 |
| May 13, 2026 | 44.82 | 44.82 | 42.01 | 42.80 | 42.80 | -6.33% | 1,800 |
| May 12, 2026 | 44.70 | 45.69 | 44.53 | 45.69 | 45.69 | -0.87% | 1,200 |
| May 11, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.20% | 500 |
| May 8, 2026 | 47.80 | 47.80 | 46.00 | 46.00 | 46.00 | -7.83% | 1,600 |
| May 7, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 4.02% | 300 |
| May 6, 2026 | 47.30 | 47.98 | 43.31 | 47.98 | 47.98 | -2.08% | 1,800 |
| Apr 30, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.03% | 700 |
| Apr 28, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.35% | 100 |
| Apr 27, 2026 | 48.02 | 48.67 | 48.00 | 48.67 | 48.67 | 1.37% | 900 |
| Apr 24, 2026 | 48.94 | 48.94 | 48.01 | 48.01 | 48.01 | -3.03% | 600 |
| Apr 23, 2026 | 49.49 | 49.51 | 48.10 | 49.51 | 49.51 | -2.92% | 1,300 |
| Apr 22, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.99% | 200 |
| Apr 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 100 |
| Mar 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.32% | 400 |
| Mar 27, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.02% | 100 |
| Mar 26, 2026 | 46.12 | 46.15 | 46.12 | 46.15 | 46.15 | -4.37% | 200 |
| Mar 25, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -1.51% | 100 |
| Mar 24, 2026 | 48.21 | 49.00 | 48.21 | 49.00 | 49.00 | -2.00% | 1,100 |
| Mar 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | 300 |
| Mar 20, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 100 |
| Mar 17, 2026 | 50.25 | 50.61 | 50.25 | 50.56 | 49.80 | -2.77% | 400 |
| Mar 16, 2026 | 50.01 | 52.00 | 50.01 | 52.00 | 51.22 | 0.04% | 1,600 |
| Mar 13, 2026 | 49.02 | 51.98 | 49.00 | 51.98 | 51.20 | -0.04% | 800 |
| Mar 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.22 | 4.00% | 400 |
| Mar 4, 2026 | 49.00 | 50.00 | 48.61 | 50.00 | 49.25 | -3.85% | 1,200 |
| Feb 27, 2026 | 49.01 | 52.00 | 49.00 | 52.00 | 51.22 | 2.20% | 1,200 |
| Feb 26, 2026 | 48.50 | 50.88 | 48.50 | 50.88 | 50.11 | 4.91% | 3,500 |
| Feb 25, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 47.77 | - | 600 |
| Feb 24, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 47.77 | - | 300 |
| Feb 23, 2026 | 48.48 | 48.50 | 48.48 | 48.50 | 47.77 | 0.04% | 1,200 |
| Feb 19, 2026 | 48.48 | 48.49 | 48.48 | 48.48 | 47.75 | -0.04% | 400 |