Energisa Mato Grosso - Distribuidora de Energia Sa ENMT3
BMFBOVESPA · Brazil · Utilities
BRL 36.99-2.90 (-7.27%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 36.99 | -7.27% | BRL 38.21 | BRL 38.21 | BRL 36.99 | 1.70K |
| 2026-09-30 | BRL 39.89 | +2.31% | BRL 39.68 | BRL 39.89 | BRL 38.54 | 1.80K |
| 2026-09-29 | BRL 38.99 | +1.85% | BRL 37.50 | BRL 38.99 | BRL 37.50 | 800 |
| 2026-09-28 | BRL 38.28 | +1.03% | BRL 38.28 | BRL 38.28 | BRL 38.28 | 100 |
| 2026-09-25 | BRL 37.89 | +0.56% | BRL 37.99 | BRL 37.99 | BRL 37.11 | 400 |
| 2026-09-24 | BRL 37.68 | -3.38% | BRL 39.93 | BRL 39.93 | BRL 36.50 | 1.40K |
| 2026-09-23 | BRL 39.00 | +2.90% | BRL 38.40 | BRL 39.00 | BRL 38.40 | 200 |
| 2026-09-22 | BRL 37.90 | +1.61% | BRL 37.89 | BRL 37.90 | BRL 37.37 | 400 |
| 2026-09-21 | BRL 37.30 | 0.00% | BRL 39.89 | BRL 39.89 | BRL 37.21 | 1.10K |
| 2026-09-18 | BRL 37.30 | +1.08% | BRL 36.90 | BRL 38.96 | BRL 36.00 | 2.00K |
| 2026-09-17 | BRL 36.90 | -0.27% | BRL 38.49 | BRL 38.49 | BRL 36.90 | 300 |
| 2026-09-16 | BRL 37.00 | -2.61% | BRL 37.89 | BRL 40.00 | BRL 37.00 | 3.80K |
| 2026-09-15 | BRL 37.99 | -3.73% | BRL 39.88 | BRL 39.88 | BRL 37.16 | 2.00K |
| 2026-09-14 | BRL 39.46 | 0.00% | BRL 39.46 | BRL 39.46 | BRL 39.46 | 0 |
| 2026-09-11 | BRL 39.46 | +3.84% | BRL 38.78 | BRL 39.46 | BRL 37.15 | 1.60K |
| 2026-09-10 | BRL 38.00 | +3.43% | BRL 37.60 | BRL 38.00 | BRL 37.60 | 200 |
| 2026-09-09 | BRL 36.74 | +2.91% | BRL 36.74 | BRL 36.74 | BRL 36.74 | 200 |
| 2026-09-08 | BRL 35.70 | +5.00% | BRL 34.70 | BRL 35.70 | BRL 34.70 | 200 |
| 2026-09-04 | BRL 34.00 | +1.19% | BRL 34.00 | BRL 34.00 | BRL 34.00 | 100 |
| 2026-09-03 | BRL 33.60 | -1.50% | BRL 34.79 | BRL 34.79 | BRL 33.60 | 500 |
| 2026-09-02 | BRL 34.11 | +0.92% | BRL 34.29 | BRL 34.99 | BRL 34.11 | 400 |
| 2026-09-01 | BRL 33.80 | +3.05% | BRL 33.39 | BRL 33.80 | BRL 33.39 | 900 |
| 2026-08-31 | BRL 32.80 | -1.77% | BRL 33.45 | BRL 34.36 | BRL 32.26 | 3.70K |
| 2026-08-28 | BRL 33.39 | +3.37% | BRL 32.89 | BRL 33.39 | BRL 31.81 | 3.00K |
| 2026-08-27 | BRL 32.30 | -2.09% | BRL 32.21 | BRL 32.70 | BRL 32.21 | 700 |
| 2026-08-26 | BRL 32.99 | +1.04% | BRL 32.80 | BRL 33.00 | BRL 32.80 | 600 |
| 2026-08-25 | BRL 32.65 | +0.55% | BRL 32.99 | BRL 32.99 | BRL 32.65 | 200 |
| 2026-08-24 | BRL 32.47 | +0.06% | BRL 32.49 | BRL 32.49 | BRL 31.53 | 1.10K |
| 2026-08-21 | BRL 32.45 | -1.67% | BRL 33.86 | BRL 33.86 | BRL 31.65 | 5.10K |
| 2026-08-20 | BRL 33.00 | -5.69% | BRL 33.50 | BRL 34.50 | BRL 33.00 | 3.30K |
| 2026-08-19 | BRL 34.99 | +1.86% | BRL 34.99 | BRL 34.99 | BRL 34.99 | 100 |
| 2026-08-18 | BRL 34.35 | 0.00% | BRL 34.35 | BRL 34.35 | BRL 34.35 | 0 |
| 2026-08-17 | BRL 34.35 | -2.94% | BRL 34.99 | BRL 34.99 | BRL 33.00 | 4.00K |
| 2026-08-14 | BRL 35.39 | -2.43% | BRL 35.00 | BRL 35.39 | BRL 32.80 | 2.00K |
| 2026-08-13 | BRL 36.27 | 0.00% | BRL 36.27 | BRL 36.27 | BRL 36.27 | 0 |
| 2026-08-12 | BRL 36.27 | +0.75% | BRL 36.27 | BRL 36.27 | BRL 36.27 | 100 |
| 2026-08-11 | BRL 36.00 | -0.77% | BRL 36.55 | BRL 36.55 | BRL 36.00 | 200 |
| 2026-08-10 | BRL 36.28 | +0.83% | BRL 36.29 | BRL 36.29 | BRL 36.28 | 400 |
| 2026-08-07 | BRL 35.98 | -0.08% | BRL 36.49 | BRL 36.49 | BRL 35.98 | 600 |
| 2026-08-06 | BRL 36.01 | -3.95% | BRL 37.64 | BRL 37.64 | BRL 36.01 | 700 |
| 2026-08-05 | BRL 37.49 | +2.18% | BRL 36.49 | BRL 37.49 | BRL 36.49 | 500 |
| 2026-08-04 | BRL 36.69 | +2.83% | BRL 35.63 | BRL 36.69 | BRL 35.63 | 300 |
| 2026-08-03 | BRL 35.68 | 0.00% | BRL 35.68 | BRL 35.68 | BRL 35.68 | 0 |
| 2026-07-31 | BRL 35.68 | -0.61% | BRL 35.86 | BRL 35.86 | BRL 35.68 | 300 |
| 2026-07-30 | BRL 35.90 | +1.13% | BRL 35.99 | BRL 35.99 | BRL 35.90 | 200 |
| 2026-07-29 | BRL 35.50 | 0.00% | BRL 35.00 | BRL 35.50 | BRL 35.00 | 3.10K |
| 2026-07-28 | BRL 35.50 | -1.39% | BRL 36.01 | BRL 36.03 | BRL 35.50 | 1.30K |
| 2026-07-27 | BRL 36.00 | -2.44% | BRL 36.60 | BRL 36.60 | BRL 36.00 | 2.00K |
| 2026-07-24 | BRL 36.90 | -1.84% | BRL 37.97 | BRL 38.78 | BRL 36.84 | 6.90K |
| 2026-07-23 | BRL 37.59 | +4.71% | BRL 36.40 | BRL 37.59 | BRL 36.40 | 900 |
| 2026-07-22 | BRL 35.90 | +0.70% | BRL 35.67 | BRL 36.98 | BRL 35.65 | 3.00K |
| 2026-07-21 | BRL 35.65 | 0.00% | BRL 35.65 | BRL 35.65 | BRL 35.65 | 200 |
| 2026-07-20 | BRL 35.65 | -2.57% | BRL 35.03 | BRL 37.15 | BRL 35.03 | 400 |
| 2026-07-17 | BRL 36.59 | +0.83% | BRL 35.71 | BRL 36.59 | BRL 35.71 | 1.00K |
| 2026-07-16 | BRL 36.29 | -0.58% | BRL 35.89 | BRL 36.29 | BRL 35.89 | 300 |
| 2026-07-15 | BRL 36.50 | +2.50% | BRL 35.60 | BRL 36.50 | BRL 35.60 | 1.30K |
| 2026-07-14 | BRL 35.61 | -1.14% | BRL 36.50 | BRL 36.50 | BRL 35.25 | 1.70K |
| 2026-07-13 | BRL 36.02 | 0.00% | BRL 36.12 | BRL 36.16 | BRL 36.02 | 600 |
| 2026-07-10 | BRL 36.02 | -4.66% | BRL 37.77 | BRL 38.00 | BRL 36.02 | 1.50K |
| 2026-07-09 | BRL 37.78 | +0.75% | BRL 37.79 | BRL 37.79 | BRL 37.78 | 200 |
| 2026-07-08 | BRL 37.50 | +0.54% | BRL 36.60 | BRL 37.50 | BRL 36.60 | 400 |
| 2026-07-07 | BRL 37.30 | -0.29% | BRL 38.15 | BRL 38.89 | BRL 37.30 | 800 |
| 2026-07-06 | BRL 37.41 | -3.93% | BRL 37.41 | BRL 37.41 | BRL 37.41 | 200 |
| 2026-07-03 | BRL 38.94 | +0.62% | BRL 38.04 | BRL 39.18 | BRL 37.70 | 1.00K |
| 2026-07-02 | BRL 38.70 | +2.41% | BRL 38.20 | BRL 38.70 | BRL 38.20 | 300 |
| 2026-07-01 | BRL 37.79 | +1.15% | BRL 37.79 | BRL 37.79 | BRL 37.79 | 500 |
| 2026-06-30 | BRL 37.36 | +1.55% | BRL 36.22 | BRL 37.47 | BRL 36.22 | 3.50K |
| 2026-06-29 | BRL 36.79 | +2.54% | BRL 35.29 | BRL 36.79 | BRL 35.29 | 1.80K |
| 2026-06-26 | BRL 35.88 | +2.51% | BRL 36.00 | BRL 36.00 | BRL 35.00 | 1.00K |
| 2026-06-25 | BRL 35.00 | -2.75% | BRL 35.98 | BRL 35.98 | BRL 35.00 | 5.80K |
| 2026-06-24 | BRL 35.99 | -0.61% | BRL 36.98 | BRL 36.99 | BRL 35.99 | 6.10K |
| 2026-06-23 | BRL 36.21 | -3.72% | BRL 36.81 | BRL 37.25 | BRL 36.21 | 2.40K |
| 2026-06-22 | BRL 37.61 | +1.68% | BRL 36.11 | BRL 37.61 | BRL 36.10 | 2.70K |
| 2026-06-19 | BRL 36.99 | -0.75% | BRL 37.01 | BRL 37.01 | BRL 36.13 | 2.60K |
| 2026-06-18 | BRL 37.27 | +0.78% | BRL 36.98 | BRL 37.28 | BRL 36.98 | 700 |
| 2026-06-17 | BRL 36.98 | -0.83% | BRL 37.00 | BRL 37.29 | BRL 36.20 | 13.90K |
| 2026-06-16 | BRL 37.29 | -0.03% | BRL 37.29 | BRL 37.29 | BRL 37.29 | 400 |
| 2026-06-15 | BRL 37.30 | -1.03% | BRL 36.99 | BRL 37.30 | BRL 36.99 | 1.10K |
| 2026-06-12 | BRL 37.69 | +0.51% | BRL 37.49 | BRL 37.69 | BRL 37.00 | 2.10K |
| 2026-06-11 | BRL 37.50 | -3.97% | BRL 39.10 | BRL 40.69 | BRL 37.50 | 4.40K |
| 2026-06-10 | BRL 39.05 | +0.39% | BRL 38.90 | BRL 40.69 | BRL 37.07 | 3.00K |
| 2026-06-09 | BRL 38.90 | +9.55% | BRL 35.51 | BRL 38.90 | BRL 33.63 | 6.40K |
| 2026-06-08 | BRL 35.51 | -8.95% | BRL 39.00 | BRL 39.00 | BRL 35.51 | 2.00K |
| 2026-06-05 | BRL 39.00 | +0.05% | BRL 38.99 | BRL 41.40 | BRL 38.99 | 1.20K |
| 2026-06-03 | BRL 38.98 | -1.32% | BRL 38.64 | BRL 38.98 | BRL 38.63 | 300 |
| 2026-06-02 | BRL 39.50 | -1.25% | BRL 41.89 | BRL 41.89 | BRL 39.50 | 900 |
| 2026-06-01 | BRL 40.00 | -4.76% | BRL 42.00 | BRL 42.50 | BRL 40.00 | 900 |
| 2026-05-29 | BRL 42.00 | +2.92% | BRL 40.15 | BRL 42.00 | BRL 39.00 | 3.60K |
| 2026-05-28 | BRL 40.81 | -1.40% | BRL 40.89 | BRL 43.00 | BRL 40.81 | 1.40K |
| 2026-05-27 | BRL 41.39 | +3.35% | BRL 39.89 | BRL 41.39 | BRL 39.89 | 500 |