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 |
|---|---|---|---|---|---|---|---|
| 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 | -1.94% | 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 |
| 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 |