Energisa Mato Grosso - Distribuidora de Energia S/A (BVMF:ENMT4)
Brazil · Delayed Price · Currency is BRL 52.00
+0.01 (0.02%)
At close: Feb 26, 2026
BVMF:ENMT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.24 | 0.02% | 100 |
| Feb 13, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.23 | - | 100 |
| Jan 23, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.23 | 3.38% | 100 |
| Jan 22, 2026 | 48.50 | 50.29 | 48.50 | 50.29 | 49.55 | -0.44% | 600 |
| Jan 12, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 49.77 | - | 100 |
| Jan 9, 2026 | 51.31 | 52.48 | 50.51 | 50.51 | 49.77 | -4.70% | 1,300 |
| Jan 8, 2026 | 50.50 | 53.00 | 50.50 | 53.00 | 52.22 | -3.62% | 300 |
| Dec 22, 2025 | 51.41 | 54.99 | 51.40 | 54.99 | 54.18 | -0.74% | 300 |
| Nov 28, 2025 | 55.49 | 55.49 | 55.40 | 55.40 | 54.59 | 6.13% | 200 |
| Nov 27, 2025 | 52.01 | 52.20 | 52.01 | 52.20 | 51.43 | -6.62% | 300 |
| Nov 26, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.08 | 8.52% | 200 |
| Nov 25, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 50.75 | 1.60% | 100 |
| Nov 18, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 49.96 | 1.40% | 100 |
| Nov 17, 2025 | 53.00 | 53.00 | 50.00 | 50.00 | 49.27 | -9.17% | 300 |
| Nov 14, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 54.24 | -1.70% | 100 |
| Nov 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.18 | -1.50% | 100 |
| Nov 11, 2025 | 55.05 | 56.85 | 55.05 | 56.85 | 55.17 | 0.09% | 300 |
| Nov 10, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 55.12 | 5.19% | 100 |
| Nov 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.40 | -3.55% | 100 |
| Oct 30, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 54.34 | 1.80% | 100 |
| Oct 28, 2025 | 56.00 | 56.00 | 52.00 | 55.00 | 53.37 | -1.79% | 300 |
| Oct 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 54.35 | 7.69% | 100 |
| Oct 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.46 | -7.14% | 500 |
| Oct 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 54.35 | 2.75% | 100 |
| Oct 9, 2025 | 51.99 | 54.50 | 51.99 | 54.50 | 52.89 | 4.81% | 200 |
| Oct 8, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 50.46 | 4.00% | 900 |
| Oct 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 48.52 | -0.62% | 100 |
| Oct 6, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 48.82 | -10.16% | 500 |
| Sep 30, 2025 | 54.98 | 56.00 | 54.00 | 56.00 | 54.35 | 0.11% | 700 |
| Sep 29, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 54.29 | 3.59% | 100 |
| Sep 26, 2025 | 52.51 | 54.00 | 52.30 | 54.00 | 52.40 | -0.18% | 500 |
| Sep 25, 2025 | 52.01 | 54.10 | 52.00 | 54.10 | 52.50 | - | 500 |
| Sep 23, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 52.50 | 0.20% | 100 |
| Sep 19, 2025 | 54.01 | 54.01 | 53.99 | 53.99 | 52.39 | 0.35% | 200 |
| Sep 17, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 52.21 | 1.51% | 100 |
| Sep 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 51.43 | - | 100 |
| Sep 10, 2025 | 50.00 | 53.00 | 50.00 | 53.00 | 51.43 | 1.92% | 400 |
| Sep 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.46 | - | 100 |
| Aug 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.46 | 1.98% | 100 |
| Aug 28, 2025 | 51.00 | 51.00 | 49.00 | 50.99 | 49.48 | -1.94% | 1,200 |
| Aug 27, 2025 | 51.50 | 52.99 | 51.50 | 52.00 | 50.46 | -1.87% | 800 |