Energisa Mato Grosso

ENMT4
🏛️ brazil →
55.94
Last Update: 2025-09-29
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
2022-12-28 75.08 75.08 75.08 75.08 0.0M
2022-12-27 74.17 74.17 74.17 74.17 0.0M
2022-12-26 73.25 73.25 73.25 73.25 0.0M
2022-12-12 71.44 71.44 71.33 71.33 0.0M
2022-12-05 73.27 73.27 73.16 73.16 0.0M
2022-11-29 73.36 75.26 73.36 75.26 0.0M
2022-11-24 73.31 74.94 73.31 74.94 0.0M
2022-11-23 73.27 74.17 73.27 74.17 0.0M
2022-11-22 73.54 73.56 73.25 73.25 0.0M
2022-11-17 74.63 74.67 74.63 74.67 0.0M
2022-11-16 74.95 74.96 74.62 74.62 0.0M
2022-11-14 72.90 74.96 72.90 74.96 0.0M
2022-11-09 72.00 73.78 72.00 73.78 0.0M
2022-11-08 71.38 73.78 71.38 73.78 0.0M
2022-11-01 72.28 72.28 72.28 72.28 0.0M
2022-10-27 72.10 73.34 72.08 73.34 0.0M
2022-10-24 71.10 73.56 71.09 73.56 0.0M
2022-10-21 71.10 73.56 71.10 73.56 0.0M
2022-10-20 73.34 73.34 73.34 73.34 0.0M
2022-10-19 71.10 72.89 71.10 72.89 0.0M
2022-10-14 70.24 71.54 70.24 71.54 0.0M
2022-10-13 69.47 70.86 69.29 70.86 0.0M
2022-10-11 70.34 70.34 70.06 70.06 0.0M
2022-10-10 72.69 72.69 70.19 70.69 0.0M
2022-10-07 71.10 71.10 71.06 71.06 0.0M
2022-10-06 71.55 71.55 71.09 71.09 0.0M
2022-09-29 70.64 74.87 70.64 74.87 0.0M
2022-09-27 69.58 70.64 69.58 70.64 0.0M
2022-09-26 69.66 71.09 69.66 71.09 0.0M
2022-09-20 69.41 71.09 69.41 71.09 0.0M
2022-09-16 70.19 70.19 70.19 70.19 0.0M
2022-09-15 70.68 70.68 70.19 70.19 0.0M
2022-09-14 71.30 71.30 71.29 71.29 0.0M
2022-09-13 72.19 72.19 71.81 71.81 0.0M
2022-09-09 72.89 72.89 72.89 72.89 0.0M
2022-09-06 72.89 72.89 72.89 72.89 0.0M
2022-09-05 72.89 72.90 71.99 71.99 0.0M
2022-08-30 73.90 74.87 73.90 74.87 0.0M
2022-08-29 73.97 74.87 73.79 74.21 0.0M
2022-08-25 74.87 74.87 74.87 74.87 0.0M
2022-08-24 74.42 74.87 74.42 74.87 0.0M
2022-08-23 74.24 74.87 74.24 74.87 0.0M
2022-08-18 74.25 74.87 74.25 74.87 0.0M
2022-08-17 74.61 74.87 74.61 74.87 0.0M
2022-08-15 73.02 74.51 73.02 74.51 0.0M
2022-07-29 74.51 74.51 74.51 74.51 0.0M
2022-07-28 74.55 74.55 74.51 74.51 0.0M
2022-07-25 71.89 74.51 71.88 74.51 0.0M
2022-07-22 72.64 72.64 72.64 72.64 0.0M
2022-07-20 70.60 71.84 70.18 71.84 0.0M
2022-07-19 70.11 70.96 70.11 70.96 0.0M
2022-07-18 70.47 70.97 70.47 70.97 0.0M
2022-07-15 70.19 70.83 70.19 70.43 0.0M
2022-07-14 70.96 70.96 70.51 70.51 0.0M
2022-07-13 69.13 69.17 69.13 69.17 0.0M
2022-07-12 69.56 69.56 69.18 69.18 0.0M
2022-07-11 69.88 69.88 69.88 69.88 0.0M
2022-07-08 70.21 70.32 69.99 69.99 0.0M
2022-07-07 71.59 71.85 70.51 70.51 0.0M
2022-07-06 72.08 72.62 71.76 71.76 0.0M
2022-07-05 73.33 73.33 72.39 72.39 0.0M
2022-07-04 72.88 73.62 72.74 73.62 0.0M
2022-07-01 73.33 73.52 73.33 73.52 0.0M
2022-06-30 73.25 73.62 72.84 73.62 0.0M
2022-06-29 73.31 73.62 72.74 73.62 0.0M
2022-06-28 73.46 73.62 72.74 73.62 0.0M
2022-06-27 72.86 73.62 72.74 73.62 0.0M
2022-06-24 73.12 73.41 72.74 73.41 0.0M
2022-06-23 73.11 73.39 72.74 73.31 0.0M
2022-06-22 72.83 73.35 72.74 73.35 0.0M
2022-06-21 72.86 73.62 72.74 73.62 0.0M
2022-06-20 72.86 73.62 72.74 73.62 0.0M
2022-06-17 73.60 73.62 72.74 73.57 0.0M
2022-06-15 72.87 74.05 72.74 74.05 0.0M
2022-06-14 72.86 74.04 72.74 74.04 0.0M
2022-06-13 73.73 74.14 72.84 73.51 0.0M
2022-06-10 73.76 74.15 73.63 74.15 0.0M
2022-06-09 73.72 74.51 73.63 74.51 0.0M
2022-06-07 76.54 77.24 76.33 77.24 0.0M
2022-06-06 76.53 77.12 76.33 77.05 0.0M
2022-06-02 76.54 77.06 76.33 77.05 0.0M
2022-06-01 77.45 77.45 77.11 77.11 0.0M
2022-05-31 77.54 78.16 77.34 78.16 0.0M
2022-05-30 77.46 78.16 77.35 78.16 0.0M
2022-05-27 77.45 78.17 77.34 78.17 0.0M
2022-05-26 77.45 78.08 77.25 78.08 0.0M
2022-05-20 77.35 78.17 77.34 78.16 0.0M
2022-05-13 85.00 85.00 85.00 85.00 0.0M
2022-05-12 84.99 84.99 84.99 84.99 0.0M
2022-04-29 84.01 84.89 84.00 84.89 0.0M
2022-04-28 84.01 84.89 84.00 84.89 0.0M
2022-04-26 83.02 84.80 83.02 84.80 0.0M
2022-04-25 82.71 84.40 82.70 84.40 0.0M
2022-04-18 82.51 84.40 82.51 84.40 0.0M
2022-04-14 84.00 84.00 84.00 84.00 0.0M
2022-04-12 83.50 83.50 83.50 83.50 0.0M
2022-04-11 83.00 83.00 81.20 83.00 0.0M
2022-04-05 82.58 82.58 82.58 82.58 0.0M
2022-04-01 81.51 82.85 81.20 82.60 0.0M
2022-03-31 81.01 83.00 80.12 83.00 0.0M
2022-03-28 82.05 82.05 82.03 82.03 0.0M
2022-03-24 82.00 82.00 82.00 82.00 0.0M
2022-03-23 82.00 82.00 82.00 82.00 0.0M
2022-03-22 82.00 82.00 82.00 82.00 0.0M
2022-02-25 81.79 81.79 81.79 81.79 0.0M
2022-01-20 79.90 81.79 79.90 81.79 0.0M
2022-01-11 79.00 80.56 79.00 80.56 0.0M