Energisa Mato Grosso - Distribuidora de Energia S/A (BVMF:ENMT3)
Brazil · Delayed Price · Currency is BRL 46.09
+0.09 (0.20%)
May 11, 2026, 5:07 PM GMT-3
BVMF:ENMT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.50% | 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 |
| Feb 13, 2026 | 47.99 | 48.50 | 47.00 | 48.50 | 47.77 | 5.41% | 1,100 |
| Feb 12, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 45.32 | -5.13% | 800 |
| Feb 11, 2026 | 48.38 | 48.50 | 48.38 | 48.50 | 47.77 | -0.23% | 600 |
| Feb 10, 2026 | 48.64 | 48.64 | 48.61 | 48.61 | 47.88 | -2.78% | 1,200 |
| Feb 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.25 | - | 100 |
| Feb 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.25 | -2.91% | 800 |
| Feb 4, 2026 | 51.39 | 51.50 | 51.39 | 51.50 | 50.72 | 0.98% | 500 |
| Feb 3, 2026 | 50.31 | 52.99 | 50.31 | 51.00 | 50.23 | -5.54% | 700 |
| Jan 29, 2026 | 53.00 | 53.99 | 50.51 | 53.99 | 53.18 | 4.23% | 300 |
| Jan 27, 2026 | 51.41 | 51.80 | 51.41 | 51.80 | 51.02 | 2.03% | 500 |
| Jan 26, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.00 | 1.54% | 100 |
| Jan 23, 2026 | 50.01 | 50.01 | 50.00 | 50.00 | 49.25 | -1.19% | 200 |
| Jan 20, 2026 | 51.88 | 51.88 | 50.60 | 50.60 | 49.84 | -0.37% | 200 |
| Jan 15, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.02 | -0.20% | 100 |
| Jan 14, 2026 | 49.63 | 50.89 | 49.62 | 50.89 | 50.12 | -0.57% | 300 |
| Jan 13, 2026 | 49.51 | 51.18 | 49.51 | 51.18 | 50.41 | 1.75% | 200 |
| Jan 12, 2026 | 51.39 | 51.89 | 50.30 | 50.30 | 49.54 | -1.16% | 800 |
| Jan 9, 2026 | 50.31 | 51.04 | 50.00 | 50.89 | 50.12 | -1.95% | 2,200 |
| Jan 8, 2026 | 49.01 | 51.90 | 49.01 | 51.90 | 51.12 | 5.47% | 500 |
| Jan 7, 2026 | 49.16 | 49.21 | 49.16 | 49.21 | 48.47 | -5.37% | 300 |
| Dec 30, 2025 | 51.99 | 52.00 | 51.99 | 52.00 | 51.22 | 4.44% | 700 |