Energisa Mato Grosso

ENMT4
🏛️ brazil →
56.00
Last Update: 2025-09-30
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
2023-12-13 65.59 65.59 65.59 65.59 0.0M
2023-12-08 65.59 65.59 65.59 65.59 0.0M
2023-11-27 63.11 63.66 63.11 63.66 0.0M
2023-11-17 63.66 63.66 63.66 63.66 0.0M
2023-11-13 61.60 62.59 61.60 62.59 0.0M
2023-10-25 57.85 61.63 56.90 61.61 0.0M
2023-10-11 61.63 61.63 61.63 61.63 0.0M
2023-09-25 61.64 61.64 61.64 61.64 0.0M
2023-09-15 61.63 61.64 61.63 61.64 0.0M
2023-09-13 57.85 57.85 57.85 57.85 0.0M
2023-09-12 57.85 57.85 57.85 57.85 0.0M
2023-09-05 57.85 57.85 57.85 57.85 0.0M
2023-08-30 57.85 57.85 57.85 57.85 0.0M
2023-08-29 55.48 55.48 55.48 55.48 0.0M
2023-08-25 52.16 54.34 49.03 54.34 0.0M
2023-08-23 54.34 54.34 54.34 54.34 0.0M
2023-08-21 49.42 49.42 49.42 49.42 0.0M
2023-08-15 42.99 49.42 42.99 49.42 0.0M
2023-08-14 43.69 43.69 43.69 43.69 0.0M
2023-08-11 43.69 43.69 42.81 42.81 0.0M
2023-08-09 40.17 42.06 40.17 42.06 0.0M
2023-08-08 38.56 40.19 37.39 40.17 0.0M
2023-08-07 42.06 42.06 38.39 38.54 0.0M
2023-08-04 40.20 42.06 40.19 42.06 0.0M
2023-08-03 47.20 47.20 42.99 42.99 0.0M
2023-08-01 50.97 50.97 48.59 48.59 0.0M
2023-07-31 55.14 55.14 55.14 55.14 0.0M
2023-07-28 55.19 56.08 55.19 56.08 0.0M
2023-07-27 64.03 64.03 60.74 60.74 0.0M
2023-07-21 67.15 67.15 67.15 67.15 0.0M
2023-07-18 66.45 67.15 66.45 67.15 0.0M
2023-07-05 64.50 67.15 63.74 67.15 0.0M
2023-07-04 67.15 67.15 67.15 67.15 0.0M
2023-07-03 67.29 67.29 67.18 67.18 0.0M
2023-06-30 67.29 67.29 67.29 67.29 0.0M
2023-06-26 66.36 66.36 63.73 66.34 0.0M
2023-06-22 66.36 66.36 66.36 66.36 0.0M
2023-06-21 66.37 66.37 66.31 66.31 0.0M
2023-06-20 66.37 66.37 66.36 66.36 0.0M
2023-06-19 66.37 66.37 66.36 66.36 0.0M
2023-06-16 66.26 66.27 66.26 66.26 0.0M
2023-06-15 63.75 66.26 63.74 66.26 0.0M
2023-06-14 66.27 66.27 66.26 66.26 0.0M
2023-06-13 66.27 66.27 66.17 66.17 0.0M
2023-06-12 66.37 66.37 66.31 66.31 0.0M
2023-06-09 65.91 66.35 65.90 66.35 0.0M
2023-06-07 65.90 65.90 65.88 65.88 0.0M
2023-06-05 66.39 66.39 66.26 66.26 0.0M
2023-06-01 65.91 67.28 65.90 67.28 0.0M
2023-05-31 66.38 67.29 66.37 67.29 0.0M
2023-05-30 66.37 66.37 66.36 66.36 0.0M
2023-05-26 65.90 67.28 65.90 67.28 0.0M
2023-05-25 66.82 66.82 66.82 66.82 0.0M
2023-05-24 64.50 65.41 64.50 65.41 0.0M
2023-05-23 65.33 65.33 65.33 65.33 0.0M
2023-05-22 64.02 64.02 64.02 64.02 0.0M
2023-05-19 60.75 60.75 60.66 60.66 0.0M
2023-05-18 62.43 62.43 62.34 62.34 0.0M
2023-05-17 62.63 62.63 62.62 62.62 0.0M
2023-05-10 62.67 62.67 62.62 62.62 0.0M
2023-05-09 64.98 64.98 63.79 63.79 0.0M
2023-04-28 62.63 65.33 62.62 65.33 0.0M
2023-04-27 60.96 65.41 60.96 65.41 0.0M
2023-04-26 64.25 64.25 64.25 64.25 0.0M
2023-04-25 60.81 64.25 60.81 64.25 0.0M
2023-04-24 60.77 64.25 60.77 64.25 0.0M
2023-04-20 60.76 64.25 60.76 64.25 0.0M
2023-04-13 60.97 64.27 59.83 64.26 0.0M
2023-04-06 64.30 64.30 64.30 64.30 0.0M
2023-04-04 63.55 65.41 61.69 64.30 0.0M
2023-04-03 69.16 69.16 65.49 65.49 0.0M
2023-03-22 72.90 73.37 72.89 73.37 0.0M
2023-03-20 75.54 75.54 75.54 75.54 0.0M
2023-01-27 75.54 75.54 75.54 75.54 0.0M
2023-01-16 71.44 71.44 71.40 71.40 0.0M
2023-01-11 75.08 75.08 75.08 75.08 0.0M
2023-01-03 72.39 73.24 72.34 73.24 0.0M
2023-01-02 72.34 74.17 72.34 74.17 0.0M