Energisa Mato Grosso

ENMT4
🏛️ brazil →
54.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-27 80.56 80.56 80.56 80.56 0.0M
2021-12-22 80.56 80.56 80.56 80.56 0.0M
2021-12-13 80.30 80.30 80.30 80.30 0.0M
2021-11-29 78.01 80.30 78.00 80.30 0.0M
2021-11-24 78.51 80.40 78.51 80.40 0.0M
2021-11-23 78.57 80.19 78.57 80.19 0.0M
2021-11-17 79.52 79.52 79.52 79.52 0.0M
2021-10-22 79.90 79.90 79.90 79.90 0.0M
2021-10-18 79.99 79.99 78.00 79.90 0.0M
2021-10-15 77.01 79.99 77.00 79.99 0.0M
2021-10-13 79.00 79.00 79.00 79.00 0.0M
2021-10-11 75.21 79.00 75.21 79.00 0.0M
2021-10-07 79.00 79.00 79.00 79.00 0.0M
2021-10-06 79.00 79.00 79.00 79.00 0.0M
2021-10-05 79.00 79.00 79.00 79.00 0.0M
2021-10-04 79.00 79.00 79.00 79.00 0.0M
2021-10-01 79.30 80.00 79.00 80.00 0.0M
2021-09-30 79.00 80.00 79.00 80.00 0.0M
2021-09-29 78.00 80.00 78.00 80.00 0.0M
2021-09-28 76.01 79.00 75.00 78.99 0.0M
2021-09-27 79.00 79.00 79.00 79.00 0.0M
2021-09-24 76.01 79.00 76.00 79.00 0.0M
2021-09-23 78.00 78.00 78.00 78.00 0.0M
2021-09-22 77.00 78.00 77.00 78.00 0.0M
2021-09-21 76.01 78.00 76.00 78.00 0.0M
2021-09-20 76.00 78.00 74.00 78.00 0.0M
2021-09-17 78.00 78.00 78.00 78.00 0.0M
2021-09-16 76.20 78.00 76.20 78.00 0.0M
2021-09-15 77.00 78.80 77.00 78.80 0.0M
2021-09-14 76.01 78.80 76.01 78.00 0.0M
2021-09-08 78.00 78.00 72.00 78.00 0.0M
2021-09-06 78.00 78.00 78.00 78.00 0.0M
2021-08-31 78.00 78.00 78.00 78.00 0.0M
2021-08-30 77.50 77.50 77.50 77.50 0.0M
2021-08-27 74.20 77.00 74.20 77.00 0.0M
2021-08-26 72.00 76.00 72.00 76.00 0.0M
2021-08-25 71.00 75.00 70.00 75.00 0.0M
2021-08-24 70.20 74.00 70.07 74.00 0.0M
2021-08-23 73.49 73.49 69.00 73.40 0.0M
2021-08-20 73.00 73.00 70.00 73.00 0.0M
2021-08-19 73.00 73.00 73.00 73.00 0.0M
2021-08-18 72.99 72.99 72.99 72.99 0.0M
2021-08-17 70.00 75.00 70.00 75.00 0.0M
2021-08-16 69.32 69.32 69.32 69.32 0.0M
2021-08-13 67.00 68.50 67.00 68.50 0.0M
2021-08-10 62.50 66.00 62.50 66.00 0.0M
2021-08-05 65.00 67.00 65.00 67.00 0.0M
2021-07-27 67.01 67.01 67.01 67.01 0.0M
2021-07-26 66.99 67.00 66.99 67.00 0.0M
2021-07-23 67.00 67.00 67.00 67.00 0.0M
2021-07-22 66.60 66.60 66.60 66.60 0.0M
2021-07-21 66.30 66.45 66.30 66.45 0.0M
2021-07-20 65.00 66.00 65.00 66.00 0.0M
2021-07-19 65.90 65.90 65.90 65.90 0.0M
2021-07-16 64.70 64.70 64.70 64.70 0.0M
2021-07-15 65.50 65.50 61.00 64.50 0.0M
2021-07-14 65.20 65.20 65.20 65.20 0.0M
2021-07-13 64.90 64.90 64.90 64.90 0.0M
2021-07-12 64.30 64.60 61.00 64.60 0.0M
2021-07-08 64.00 64.00 64.00 64.00 0.0M
2021-07-07 63.80 63.80 63.80 63.80 0.0M
2021-07-06 63.70 63.70 63.70 63.70 0.0M
2021-07-05 63.40 63.40 63.40 63.40 0.0M
2021-07-02 63.09 63.09 63.09 63.09 0.0M
2021-07-01 62.30 62.50 62.30 62.50 0.0M
2021-06-30 61.90 61.90 61.90 61.90 0.0M
2021-06-29 61.60 61.60 61.60 61.60 0.0M
2021-06-28 61.30 61.30 61.30 61.30 0.0M
2021-06-25 61.00 61.00 61.00 61.00 0.0M
2021-06-24 60.99 60.99 60.99 60.99 0.0M
2021-06-23 60.75 60.75 60.75 60.75 0.0M
2021-06-22 60.50 60.50 60.50 60.50 0.0M
2021-06-21 60.29 60.29 60.29 60.29 0.0M
2021-06-18 60.20 60.20 60.20 60.20 0.0M
2021-06-17 60.00 60.00 60.00 60.00 0.0M
2021-06-16 59.90 59.99 59.90 59.99 0.0M
2021-06-15 59.30 59.60 59.30 59.60 0.0M
2021-06-14 59.00 59.00 59.00 59.00 0.0M
2021-06-11 57.00 57.99 57.00 57.99 0.0M
2021-06-09 57.00 57.00 57.00 57.00 0.0M
2021-06-08 59.49 59.49 58.19 58.19 0.0M
2021-06-07 58.95 58.95 57.80 57.80 0.0M
2021-06-04 59.00 59.00 59.00 59.00 0.0M
2021-06-02 59.95 59.95 59.00 59.00 0.0M
2021-06-01 59.97 59.97 59.97 59.97 0.0M
2021-05-31 58.79 60.00 58.79 59.95 0.0M
2021-05-28 58.50 59.00 58.50 58.59 0.0M
2021-05-27 58.50 58.50 58.50 58.50 0.0M
2021-05-26 57.50 58.50 57.50 58.50 0.0M
2021-05-25 57.60 57.70 57.60 57.70 0.0M
2021-05-24 57.50 57.50 57.50 57.50 0.0M
2021-05-21 52.00 56.00 52.00 56.00 0.0M
2021-05-20 56.00 56.00 53.20 56.00 0.0M
2021-05-19 55.85 55.85 55.85 55.85 0.0M
2021-05-18 55.80 55.80 55.80 55.80 0.0M
2021-05-17 53.00 53.35 53.00 53.35 0.0M
2021-05-14 50.50 53.30 50.50 53.30 0.0M
2021-05-10 49.90 50.00 49.90 50.00 0.0M
2021-05-06 48.00 49.80 48.00 49.80 0.0M
2021-05-05 49.79 49.79 49.79 49.79 0.0M
2021-05-04 52.40 52.40 47.00 49.80 0.0M
2021-04-30 49.90 50.00 49.90 50.00 0.0M
2021-04-29 48.00 48.00 48.00 48.00 0.0M
2021-04-28 47.40 47.40 47.40 47.40 0.0M
2021-04-27 44.45 46.00 44.45 46.00 0.0M
2021-04-23 44.99 44.99 44.99 44.99 0.0M
2021-04-20 45.00 45.00 45.00 45.00 0.0M
2021-04-19 43.30 45.00 43.30 45.00 0.0M
2021-04-16 47.50 47.50 45.50 45.50 0.0M
2021-04-15 44.98 45.00 44.98 45.00 0.0M
2021-04-14 43.50 45.00 41.00 44.98 0.0M
2021-04-13 43.49 43.49 43.49 43.49 0.0M
2021-04-12 41.50 43.49 41.50 43.49 0.0M
2021-04-09 43.50 43.50 42.00 43.48 0.0M
2021-04-08 43.49 43.49 43.49 43.49 0.0M
2021-04-07 43.49 43.49 43.49 43.49 0.0M
2021-04-06 43.49 43.49 42.00 43.40 0.0M
2021-04-05 43.49 43.49 43.49 43.49 0.0M
2021-04-01 42.50 43.45 42.50 43.45 0.0M
2021-03-31 42.99 42.99 41.00 42.99 0.0M
2021-03-26 41.99 41.99 41.99 41.99 0.0M
2021-03-25 41.40 41.99 41.40 41.99 0.0M
2021-03-24 40.20 41.90 39.00 41.90 0.0M
2021-03-23 41.00 41.90 41.00 41.90 0.0M
2021-03-22 41.90 41.90 40.00 41.90 0.0M
2021-03-19 41.90 41.90 41.90 41.90 0.0M
2021-03-18 41.90 41.95 41.45 41.90 0.0M
2021-03-17 40.16 41.50 40.16 41.45 0.0M
2021-03-16 40.00 42.49 38.70 42.00 0.0M
2021-03-15 35.00 40.00 34.00 40.00 0.0M
2021-03-12 34.00 34.00 28.01 33.00 0.1M
2021-01-28 34.00 34.00 34.00 34.00 0.0M
2021-01-22 34.00 34.00 34.00 34.00 0.0M
2021-01-21 33.99 34.00 33.99 34.00 0.0M
2021-01-20 34.00 34.00 32.20 34.00 0.0M
2021-01-05 34.00 34.00 34.00 34.00 0.0M