Energisa Mato Grosso - Distribuidora de Energia S/A (BVMF:ENMT3)
Brazil
· Delayed Price · Currency is BRL 51.80
+1.10 (2.17%)
Dec 5, 2025, 1:57 PM GMT-3
BVMF:ENMT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.21 | 51.80 | 51.21 | 51.80 | 51.80 | 2.17% | 200 |
| Dec 3, 2025 | 50.30 | 50.70 | 50.30 | 50.70 | 50.70 | 4.51% | 400 |
| Dec 2, 2025 | 50.00 | 50.98 | 48.51 | 48.51 | 48.51 | -11.72% | 1,300 |
| Nov 26, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 2.71% | 100 |
| Nov 25, 2025 | 55.50 | 55.50 | 53.50 | 53.50 | 53.50 | -3.60% | 1,200 |
| Nov 24, 2025 | 54.01 | 56.00 | 54.00 | 55.50 | 55.50 | -3.44% | 1,000 |
| Nov 19, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 1.73% | 100 |
| Nov 17, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -4.24% | 200 |
| Nov 14, 2025 | 58.30 | 59.00 | 58.30 | 59.00 | 59.00 | 9.26% | 200 |
| Nov 13, 2025 | 56.01 | 58.99 | 54.00 | 54.00 | 54.00 | -9.68% | 600 |
| Nov 12, 2025 | 55.00 | 59.79 | 55.00 | 59.79 | 59.79 | 1.34% | 400 |
| Nov 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.14 | -1.34% | 100 |
| Nov 10, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 58.93 | -0.17% | 100 |
| Nov 5, 2025 | 59.00 | 59.90 | 59.00 | 59.90 | 59.03 | 2.31% | 200 |
| Oct 30, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 57.70 | 2.15% | 100 |
| Oct 29, 2025 | 53.01 | 57.32 | 53.01 | 57.32 | 56.49 | -0.83% | 400 |
| Oct 28, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 56.96 | 3.21% | 100 |
| Oct 27, 2025 | 55.46 | 56.00 | 55.46 | 56.00 | 55.18 | 3.32% | 300 |
| Oct 24, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 53.41 | 4.23% | 100 |
| Oct 22, 2025 | 50.01 | 54.64 | 50.01 | 52.00 | 51.24 | -4.76% | 2,200 |
| Oct 21, 2025 | 53.00 | 54.60 | 53.00 | 54.60 | 53.81 | 3.02% | 200 |
| Oct 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.23 | 0.76% | 100 |
| Oct 15, 2025 | 52.59 | 52.60 | 52.59 | 52.60 | 51.83 | 1.17% | 200 |
| Oct 10, 2025 | 49.80 | 51.99 | 49.80 | 51.99 | 51.23 | 4.40% | 1,100 |
| Oct 9, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.07 | -3.28% | 100 |
| Oct 8, 2025 | 49.99 | 52.99 | 49.99 | 51.49 | 50.74 | 1.96% | 1,100 |
| Oct 7, 2025 | 50.15 | 50.50 | 50.15 | 50.50 | 49.76 | 0.78% | 200 |
| Oct 6, 2025 | 50.00 | 53.00 | 50.00 | 50.11 | 49.38 | -5.47% | 2,000 |
| Oct 3, 2025 | 53.87 | 53.87 | 53.01 | 53.01 | 52.24 | -9.38% | 300 |
| Sep 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.65 | 1.74% | 100 |
| Sep 29, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.66 | 2.68% | 100 |
| Sep 26, 2025 | 53.01 | 56.00 | 52.50 | 56.00 | 55.18 | -1.75% | 1,300 |
| Sep 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.17 | 1.79% | 100 |
| Sep 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.18 | 1.84% | 100 |
| Sep 23, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.19 | 5.34% | 100 |
| Sep 19, 2025 | 51.00 | 52.20 | 51.00 | 52.20 | 51.44 | 2.35% | 1,200 |
| Sep 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.26 | - | 100 |
| Sep 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.26 | -1.70% | 500 |
| Sep 15, 2025 | 51.87 | 51.88 | 51.87 | 51.88 | 51.12 | 0.15% | 300 |
| Sep 11, 2025 | 51.00 | 51.80 | 50.00 | 51.80 | 51.05 | 3.60% | 600 |
| Sep 10, 2025 | 48.78 | 50.00 | 48.78 | 50.00 | 49.27 | 2.48% | 600 |
| Sep 9, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.08 | 3.81% | 100 |
| Sep 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.32 | -0.28% | 200 |
| Sep 5, 2025 | 48.02 | 48.98 | 47.13 | 47.13 | 46.44 | -9.16% | 1,100 |
| Sep 3, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.12 | 5.66% | 100 |
| Sep 2, 2025 | 46.90 | 49.10 | 45.00 | 49.10 | 48.39 | 2.61% | 700 |
| Sep 1, 2025 | 47.91 | 51.97 | 47.85 | 47.85 | 47.15 | -7.98% | 800 |
| Aug 29, 2025 | 51.99 | 52.00 | 51.99 | 52.00 | 51.24 | 6.32% | 400 |
| Aug 28, 2025 | 50.00 | 50.00 | 48.91 | 48.91 | 48.20 | -4.08% | 500 |
| Aug 27, 2025 | 51.00 | 52.00 | 49.90 | 50.99 | 50.25 | 2.18% | 1,000 |
| Aug 26, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.17 | -7.59% | 100 |
| Aug 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.21 | -3.57% | 400 |
| Aug 14, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 55.18 | -8.17% | 300 |
| Aug 13, 2025 | 57.00 | 61.00 | 57.00 | 60.98 | 60.09 | 1.63% | 800 |
| Aug 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 57.28 | - | 500 |
| Aug 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 57.28 | -1.64% | 100 |
| Jul 31, 2025 | 61.00 | 64.00 | 61.00 | 61.00 | 58.24 | -3.17% | 400 |
| Jul 30, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 60.15 | -4.55% | 300 |
| Jul 29, 2025 | 61.00 | 66.00 | 61.00 | 66.00 | 63.01 | 3.13% | 500 |
| Jul 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 61.10 | -2.88% | 100 |
| Jun 30, 2025 | 63.90 | 65.90 | 60.10 | 65.90 | 62.92 | 6.32% | 400 |
| Jun 27, 2025 | 61.00 | 61.98 | 61.00 | 61.98 | 59.17 | 6.86% | 300 |
| Jun 26, 2025 | 60.99 | 61.90 | 58.00 | 58.00 | 55.37 | -1.78% | 2,100 |
| Jun 25, 2025 | 60.11 | 60.11 | 59.05 | 59.05 | 56.38 | -4.57% | 900 |
| Jun 24, 2025 | 59.71 | 61.88 | 59.55 | 61.88 | 59.08 | -0.16% | 900 |
| Jun 23, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 59.17 | 1.61% | 100 |
| Jun 20, 2025 | 63.00 | 63.00 | 59.00 | 61.00 | 58.24 | -3.17% | 1,000 |
| Jun 18, 2025 | 68.99 | 68.99 | 62.22 | 63.00 | 60.15 | -6.67% | 1,700 |
| Jun 17, 2025 | 69.03 | 69.03 | 67.50 | 67.50 | 64.44 | -2.17% | 500 |
| Jun 11, 2025 | 69.03 | 70.00 | 69.00 | 69.00 | 65.88 | -2.82% | 900 |
| Jun 10, 2025 | 69.21 | 71.00 | 69.20 | 71.00 | 67.79 | -1.38% | 800 |