Energisa Mato Grosso - Distribuidora de Energia Sa (ENMT3) Historical Prices

Time Period

Events

BR:ENMT3 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	28.20	29.97	28.04	28.20	28.20	0.00%	0	0.00
Nov 10, 2026	28.20	29.42	27.52	28.20	28.20	0.00%	0	0.00
Nov 09, 2026	28.20	29.38	27.51	28.20	28.20	0.00%	0	0.00
Nov 06, 2026	28.20	28.20	28.20	28.20	28.20	0.00%	100	0.10
Nov 05, 2026	28.20	29.00	28.20	28.20	28.20	0.00%	0	0.00
Nov 04, 2026	29.50	29.50	28.00	28.20	28.20	-6.19%	3,500	3.83
Nov 03, 2026	31.51	31.51	30.06	30.06	30.06	-10.24%	500	0.54
Nov 02, 2026	33.49	33.49	33.00	33.49	33.49	0.00%	0	0.00
Oct 30, 2026	33.00	33.49	33.00	33.49	33.49	+3.05%	200	0.22
Oct 29, 2026	32.50	32.50	32.50	32.50	32.50	+2.49%	400	0.43
Oct 28, 2026	32.97	33.98	31.71	31.71	31.71	-15.33%	2,500	2.82
Oct 27, 2026	37.45	37.45	37.45	37.45	37.45	-0.90%	100	0.11
Oct 26, 2026	37.79	37.79	28.00	37.79	37.79	0.00%	0	0.00
Oct 23, 2026	37.83	37.83	35.60	37.79	37.79	+0.13%	1,500	1.61
Oct 22, 2026	37.55	37.74	37.55	37.74	37.74	-1.07%	800	0.84
Oct 21, 2026	37.51	38.15	37.51	38.15	38.15	-0.57%	200	0.19
Oct 20, 2026	38.37	38.37	38.37	38.37	38.37	+0.74%	100	0.09
Oct 19, 2026	38.09	38.09	38.09	38.09	38.09	-0.57%	100	0.09
Oct 16, 2026	38.31	38.31	38.31	38.31	38.31	-0.18%	200	0.18
Oct 15, 2026	38.35	38.38	38.35	38.38	38.38	-0.13%	300	0.27
Oct 14, 2026	37.50	39.87	37.50	38.43	38.43	+3.86%	700	0.62
Oct 13, 2026	37.01	37.01	37.00	37.00	37.00	-2.09%	700	0.63
Oct 12, 2026	37.79	37.79	36.00	37.79	37.79	0.00%	0	0.00
Oct 09, 2026	36.69	37.79	36.00	37.79	37.79	+4.28%	1,600	1.41
Oct 08, 2026	36.10	36.24	35.62	36.24	36.24	-0.17%	400	0.35
Oct 07, 2026	35.41	36.30	35.40	36.30	36.30	0.00%	700	0.61
Oct 06, 2026	36.38	36.38	36.30	36.30	36.30	-2.73%	500	0.44
Oct 05, 2026	38.99	38.99	37.32	37.32	37.32	-0.93%	300	0.26
Oct 02, 2026	37.67	37.68	36.86	37.67	37.67	+1.84%	800	0.70
Oct 01, 2026	38.21	38.21	36.99	36.99	36.99	-7.27%	1,700	1.51
Sep 30, 2026	39.68	39.89	38.54	39.89	39.89	+2.31%	1,800	1.62
Sep 29, 2026	37.50	38.99	37.50	38.99	38.99	+1.85%	800	0.73
Sep 28, 2026	38.28	38.28	38.28	38.28	38.28	+1.03%	100	0.09
Sep 25, 2026	37.99	37.99	37.11	37.89	37.89	+0.56%	400	0.35
Sep 24, 2026	39.93	39.93	36.50	37.68	37.68	-3.38%	1,400	1.20
Sep 23, 2026	38.40	39.00	38.40	39.00	39.00	+2.90%	200	0.17
Sep 22, 2026	37.89	37.90	37.37	37.90	37.90	+1.61%	400	0.32
Sep 21, 2026	39.89	39.89	37.21	37.30	37.30	0.00%	1,100	0.82
Sep 18, 2026	36.90	38.96	36.00	37.30	37.30	+1.08%	2,000	1.50
Sep 17, 2026	38.49	38.49	36.90	36.90	36.90	-0.27%	300	0.22
Sep 16, 2026	37.89	40.00	37.00	37.00	37.00	-2.61%	3,800	2.82
Sep 15, 2026	39.88	39.88	37.16	37.99	37.99	-3.73%	2,000	1.51
Sep 14, 2026	39.46	39.46	32.00	39.46	39.46	0.00%	0	0.00
Sep 11, 2026	39.46	39.46	37.15	39.46	39.46	+3.84%	1,600	1.05
Sep 10, 2026	37.60	38.00	37.60	38.00	38.00	+3.43%	200	0.13
Sep 09, 2026	36.74	36.74	36.74	36.74	36.74	+2.91%	200	0.13
Sep 08, 2026	35.70	35.70	34.70	35.70	35.70	+5.00%	200	0.12
Sep 07, 2026	34.00	34.00	34.00	34.00	34.00	0.00%	0	0.00
Sep 04, 2026	34.00	34.00	34.00	34.00	34.00	+1.19%	100	0.06
Sep 03, 2026	34.79	34.79	33.60	33.60	33.60	-1.50%	500	0.28

Energisa Mato Grosso - Distribuidora de Energia Sa historical prices

Energisa Mato Grosso - Distribuidora de Energia Sa (ENMT3) Historical Prices

Become an Expert with TipRanks Premium