Energisa Mato Grosso - Distribuidora de Energia S/A (BVMF:ENMT4)
Brazil · Delayed Price · Currency is BRL 51.99
+1.70 (3.38%)
Jan 23, 2026, 10:27 AM GMT-3
BVMF:ENMT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 36.60 | 36.60 | 35.20 | 35.49 | 35.49 | -1.42% | 1,500 |
| Jun 24, 2026 | 36.79 | 37.00 | 36.00 | 36.00 | 36.00 | -0.17% | 4,900 |
| Jun 23, 2026 | 37.00 | 37.20 | 36.06 | 36.06 | 36.06 | -3.56% | 700 |
| Jun 22, 2026 | 36.40 | 37.39 | 36.33 | 37.39 | 37.39 | 1.05% | 1,900 |
| Jun 19, 2026 | 37.20 | 37.48 | 36.20 | 37.00 | 37.00 | - | 1,000 |
| Jun 18, 2026 | 37.20 | 37.40 | 37.00 | 37.00 | 37.00 | - | 300 |
| Jun 17, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -1.31% | 1,400 |
| Jun 15, 2026 | 37.71 | 37.85 | 37.21 | 37.49 | 37.49 | -3.77% | 2,300 |
| Jun 12, 2026 | 37.51 | 38.96 | 37.20 | 38.96 | 38.96 | 0.13% | 1,200 |
| Jun 11, 2026 | 39.30 | 39.50 | 38.00 | 38.91 | 38.91 | -0.21% | 1,800 |
| Jun 10, 2026 | 38.00 | 39.50 | 37.00 | 38.99 | 38.99 | 2.61% | 2,400 |
| Jun 9, 2026 | 36.10 | 38.00 | 35.05 | 38.00 | 38.00 | 0.03% | 2,200 |
| Jun 8, 2026 | 40.01 | 40.20 | 37.99 | 37.99 | 37.99 | -9.55% | 2,200 |
| Jun 5, 2026 | 38.90 | 42.00 | 38.90 | 42.00 | 42.00 | 8.00% | 1,500 |
| Jun 3, 2026 | 40.02 | 40.10 | 38.89 | 38.89 | 38.89 | -7.40% | 1,600 |
| Jun 2, 2026 | 42.51 | 42.51 | 42.00 | 42.00 | 42.00 | -6.65% | 300 |
| May 29, 2026 | 41.06 | 44.99 | 40.00 | 44.99 | 44.99 | 5.12% | 1,800 |
| May 28, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.05% | 100 |
| May 27, 2026 | 44.99 | 44.99 | 42.75 | 42.78 | 42.78 | 0.19% | 400 |
| May 26, 2026 | 42.66 | 42.70 | 42.66 | 42.70 | 42.70 | -5.41% | 400 |
| May 25, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 5.00% | 100 |
| May 22, 2026 | 43.00 | 43.10 | 42.99 | 42.99 | 42.99 | -4.45% | 300 |
| May 21, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 6.11% | 300 |
| May 20, 2026 | 41.62 | 42.41 | 41.62 | 42.40 | 42.40 | -3.64% | 1,100 |
| May 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.71% | 500 |
| May 18, 2026 | 44.00 | 44.50 | 42.02 | 42.02 | 42.02 | -6.62% | 700 |
| May 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 600 |
| May 13, 2026 | 44.61 | 45.00 | 44.27 | 45.00 | 45.00 | -1.75% | 800 |
| May 12, 2026 | 44.01 | 45.80 | 44.01 | 45.80 | 45.80 | - | 1,000 |
| May 11, 2026 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | -0.41% | 700 |
| May 8, 2026 | 47.50 | 47.50 | 45.99 | 45.99 | 45.99 | -3.18% | 1,000 |
| May 7, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.17% | 400 |
| May 6, 2026 | 47.00 | 47.58 | 45.00 | 47.58 | 47.58 | -4.84% | 2,200 |
| Apr 27, 2026 | 47.03 | 50.00 | 47.02 | 50.00 | 50.00 | - | 600 |
| Apr 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 100 |
| Apr 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 100 |
| Apr 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.02% | 100 |
| Apr 6, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.48% | 100 |
| 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 |