Energisa MT

ENMT3
🏛️ brazil →
57.50
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 74.79 74.79 74.79 74.79 0.0M
2022-12-27 74.07 74.07 74.07 74.07 0.0M
2022-12-26 73.34 73.34 73.34 73.34 0.0M
2022-12-21 69.69 71.74 69.67 71.74 0.0M
2022-12-14 69.70 71.50 69.70 71.50 0.0M
2022-12-12 71.52 71.52 71.42 71.42 0.0M
2022-12-05 73.37 73.37 73.24 73.24 0.0M
2022-12-01 74.26 74.26 74.25 74.25 0.0M
2022-11-30 75.15 75.15 75.15 75.15 0.0M
2022-11-29 75.03 75.17 75.03 75.17 0.0M
2022-11-24 75.03 75.03 75.03 75.03 0.0M
2022-11-23 75.03 75.03 75.03 75.03 0.0M
2022-11-22 73.63 73.65 73.34 73.34 0.0M
2022-11-17 74.26 74.76 74.26 74.76 0.0M
2022-11-16 74.73 74.73 74.73 74.73 0.0M
2022-11-14 74.60 74.60 74.60 74.60 0.0M
2022-11-11 74.60 74.60 74.60 74.60 0.0M
2022-11-09 73.56 73.87 72.17 73.43 0.0M
2022-11-01 72.18 73.43 72.18 73.43 0.0M
2022-10-31 72.77 74.60 72.77 74.60 0.0M
2022-10-24 73.60 73.60 72.17 73.58 0.0M
2022-10-21 71.18 73.58 71.18 73.58 0.0M
2022-10-20 73.43 73.43 73.43 73.43 0.0M
2022-10-19 72.97 72.97 72.97 72.97 0.0M
2022-10-17 72.07 72.07 72.07 72.07 0.0M
2022-10-14 70.30 71.62 70.30 71.62 0.0M
2022-10-13 69.55 70.99 69.37 70.99 0.0M
2022-10-11 70.34 70.34 70.14 70.14 0.0M
2022-10-10 72.98 72.98 70.27 70.72 0.0M
2022-10-07 71.36 71.36 71.08 71.08 0.0M
2022-10-06 71.17 72.06 71.17 72.06 0.0M
2022-10-05 71.35 72.07 71.35 72.07 0.0M
2022-10-03 71.89 71.89 71.89 71.89 0.0M
2022-09-30 71.17 71.17 71.17 71.17 0.0M
2022-09-29 70.28 73.42 70.28 73.42 0.0M
2022-09-28 69.84 72.07 69.69 72.07 0.0M
2022-09-27 69.84 70.72 69.84 70.72 0.0M
2022-09-26 69.74 71.16 69.74 71.16 0.0M
2022-09-22 69.89 71.62 69.89 71.62 0.0M
2022-09-20 69.56 71.16 69.56 71.16 0.0M
2022-09-16 70.27 70.27 70.27 70.27 0.0M
2022-09-15 70.49 70.49 70.27 70.27 0.0M
2022-09-14 71.36 71.45 71.36 71.45 0.0M
2022-09-13 72.27 72.27 71.89 71.89 0.0M
2022-09-09 72.16 72.97 72.08 72.97 0.0M
2022-09-06 72.07 72.07 72.07 72.07 0.0M
2022-09-05 72.98 72.98 72.07 72.07 0.0M
2022-09-02 74.07 74.07 72.98 72.98 0.0M
2022-08-31 74.60 74.95 74.21 74.95 0.0M
2022-08-30 74.08 74.95 74.08 74.95 0.0M
2022-08-29 74.03 74.95 74.03 74.95 0.0M
2022-08-26 74.16 74.95 74.16 74.95 0.0M
2022-08-25 74.26 74.95 74.18 74.95 0.0M
2022-08-24 74.16 74.95 74.06 74.95 0.0M
2022-08-23 74.08 74.95 74.08 74.95 0.0M
2022-08-18 74.34 74.95 74.34 74.95 0.0M
2022-08-17 73.96 74.95 73.96 74.95 0.0M
2022-08-15 72.82 74.59 72.82 74.59 0.0M
2022-08-08 73.71 73.71 73.49 73.49 0.0M
2022-08-05 73.83 73.83 73.83 73.83 0.0M
2022-08-04 75.04 75.04 75.04 75.04 0.0M
2022-08-01 75.04 75.04 75.04 75.04 0.0M
2022-07-29 75.01 75.49 75.01 75.49 0.0M
2022-07-28 76.66 76.66 75.76 76.56 0.0M
2022-07-27 76.86 76.86 76.86 76.86 0.0M
2022-07-25 73.96 75.76 73.16 75.76 0.0M
2022-07-22 73.96 73.96 73.96 73.96 0.0M
2022-07-21 72.17 73.06 72.17 73.06 0.0M
2022-07-20 71.78 72.24 71.78 72.24 0.0M
2022-07-19 71.36 72.14 71.36 72.14 0.0M
2022-07-18 71.85 72.15 71.85 72.15 0.0M
2022-07-15 72.12 72.12 72.12 72.12 0.0M
2022-07-14 70.57 70.57 69.54 70.57 0.0M
2022-07-13 69.63 70.26 69.54 70.26 0.0M
2022-07-12 70.79 70.79 70.35 70.35 0.0M
2022-07-11 71.02 71.02 70.53 70.53 0.0M
2022-07-08 71.76 71.76 71.16 71.16 0.0M
2022-07-07 72.81 72.81 72.05 72.05 0.0M
2022-07-06 73.31 73.78 72.95 72.95 0.0M
2022-07-05 74.59 74.59 73.60 73.60 0.0M
2022-07-04 74.59 74.85 73.96 74.85 0.0M
2022-07-01 74.56 74.86 74.56 74.86 0.0M
2022-06-30 74.44 74.85 74.07 74.85 0.0M
2022-06-29 74.30 74.85 73.96 74.85 0.0M
2022-06-28 74.77 74.85 73.96 74.85 0.0M
2022-06-27 74.07 74.86 73.96 74.86 0.0M
2022-06-24 74.86 74.86 73.96 74.62 0.0M
2022-06-23 74.67 74.85 73.06 74.85 0.0M
2022-06-22 74.95 74.95 73.96 74.85 0.0M
2022-06-21 74.14 74.89 73.96 74.85 0.0M
2022-06-20 74.10 74.85 73.96 74.84 0.0M
2022-06-17 74.25 74.86 73.96 74.85 0.0M
2022-06-15 74.07 74.76 73.96 74.71 0.0M
2022-06-14 74.10 74.76 73.96 74.76 0.0M
2022-06-13 74.97 75.23 73.16 74.75 0.0M
2022-06-10 75.03 75.38 74.86 75.38 0.0M
2022-06-09 74.96 75.54 74.86 75.54 0.0M
2022-06-07 75.14 75.57 74.86 75.57 0.0M
2022-06-06 75.14 75.57 74.86 75.57 0.0M
2022-06-02 75.31 75.58 75.31 75.58 0.0M
2022-06-01 75.95 75.95 75.62 75.62 0.0M
2022-05-31 76.01 76.65 75.81 76.65 0.0M
2022-05-30 75.95 76.65 75.81 76.65 0.0M
2022-05-27 76.10 76.65 75.76 76.65 0.0M
2022-05-26 75.95 76.66 75.76 76.66 0.0M
2022-05-20 76.04 76.66 76.03 76.66 0.0M
2022-05-19 75.77 76.63 75.76 76.63 0.0M
2022-05-17 76.65 76.65 76.65 76.65 0.0M
2022-05-16 76.65 76.65 76.65 76.65 0.0M
2022-05-13 76.66 76.66 76.66 76.66 0.0M
2022-05-12 76.66 76.66 76.66 76.66 0.0M
2022-05-09 74.97 76.66 74.97 76.66 0.0M
2022-05-02 76.66 76.66 76.66 76.66 0.0M
2022-04-29 75.77 76.61 75.76 76.61 0.0M
2022-04-28 84.90 84.90 84.90 84.90 0.0M
2022-04-27 84.00 84.94 84.00 84.94 0.0M
2022-04-26 84.94 84.95 84.94 84.95 0.0M
2022-04-25 84.99 85.00 84.99 85.00 0.0M
2022-04-22 84.90 84.90 84.90 84.90 0.0M
2022-04-20 84.80 84.80 84.80 84.80 0.0M
2022-04-19 84.70 84.70 84.70 84.70 0.0M
2022-04-18 84.60 84.60 84.60 84.60 0.0M
2022-04-14 84.50 84.50 84.50 84.50 0.0M
2022-04-13 84.10 84.10 84.10 84.10 0.0M
2022-04-12 83.70 84.00 83.70 84.00 0.0M
2022-04-11 83.90 83.90 82.00 83.79 0.0M
2022-04-08 82.40 82.90 82.40 82.90 0.0M
2022-04-07 81.39 82.00 81.39 82.00 0.0M
2022-04-06 81.34 81.34 80.90 80.90 0.0M
2022-04-05 82.33 82.54 81.90 81.90 0.0M
2022-04-04 83.52 83.97 82.90 82.90 0.0M
2022-03-31 82.55 84.60 82.21 84.50 0.0M
2022-03-30 82.31 84.59 82.00 84.59 0.0M
2022-03-29 84.00 84.00 84.00 84.00 0.0M
2022-03-28 83.99 83.99 83.99 83.99 0.0M
2022-03-23 82.95 82.95 82.95 82.95 0.0M
2022-03-22 83.00 83.00 83.00 83.00 0.0M
2022-03-21 81.50 81.69 80.10 81.69 0.0M
2022-03-09 81.74 81.75 81.00 81.75 0.0M
2022-03-08 81.65 81.65 81.65 81.65 0.0M
2022-03-07 80.64 81.90 80.60 81.90 0.0M
2022-02-25 81.46 81.77 80.01 81.77 0.0M
2022-02-24 81.26 81.89 80.00 81.89 0.0M
2022-02-23 81.57 81.90 80.00 81.90 0.0M
2022-02-22 81.01 81.90 81.00 81.90 0.0M
2022-02-21 80.41 81.99 80.40 81.99 0.0M
2022-02-18 81.46 81.99 81.46 81.99 0.0M
2022-02-17 80.61 81.80 80.60 81.80 0.0M
2022-02-16 80.51 81.80 80.50 81.80 0.0M
2022-02-14 81.07 81.44 80.50 81.44 0.0M
2022-02-11 79.31 81.45 79.31 81.45 0.0M
2022-02-10 81.45 81.45 81.45 81.45 0.0M
2022-02-09 81.00 81.00 81.00 81.00 0.0M
2022-02-08 80.40 80.40 80.40 80.40 0.0M
2022-02-07 80.00 80.00 80.00 80.00 0.0M
2022-02-04 79.14 79.90 79.00 79.90 0.0M
2022-02-03 78.16 78.70 78.00 78.70 0.0M
2022-02-02 78.34 79.19 77.76 77.76 0.0M
2022-02-01 80.87 80.99 78.75 78.75 0.0M
2022-01-31 80.69 81.20 79.00 81.20 0.0M
2022-01-28 80.04 81.00 79.00 81.00 0.0M
2022-01-27 80.58 80.99 80.00 80.99 0.0M
2022-01-26 80.69 80.98 79.80 80.80 0.0M
2022-01-25 80.23 80.90 80.00 80.90 0.0M
2022-01-24 80.62 80.62 80.62 80.62 0.0M
2022-01-21 80.53 80.99 79.00 80.99 0.0M
2022-01-20 80.67 81.02 79.00 80.96 0.0M
2022-01-19 80.69 80.99 79.00 80.99 0.0M
2022-01-18 80.56 81.29 79.00 80.95 0.0M
2022-01-17 79.41 80.99 79.00 80.99 0.0M
2022-01-14 80.59 80.96 79.00 80.95 0.0M
2022-01-13 80.53 80.99 79.62 80.99 0.0M
2022-01-12 79.12 80.99 79.00 80.99 0.0M
2022-01-11 79.20 80.98 79.00 80.98 0.0M
2022-01-10 79.12 81.00 79.00 81.00 0.0M
2022-01-07 79.00 81.00 79.00 81.00 0.0M
2022-01-06 79.00 81.00 79.00 81.00 0.0M
2022-01-04 81.00 81.00 81.00 81.00 0.0M
2022-01-03 80.60 81.00 80.60 80.99 0.0M