ENERGISA MT ON - Price History
Monthly price history for ENMT3.SA (ENERGISA MT ON)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$82.70 | R$82.70 |
| April 2024 | R$81.90 | R$81.90 |
| March 2024 | R$77 | R$77 |
| February 2024 | R$75.59 | R$75.59 |
| January 2024 | R$73.75 | R$73.75 |
| December 2023 | R$67.39 | R$67.39 |
| November 2023 | R$63.99 | R$63.99 |
| October 2023 | R$61.99 | R$61.99 |
| September 2023 | R$61.96 | R$61.96 |
| August 2023 | R$59.30 | R$59.30 |
| July 2023 | R$56.67 | R$56.67 |
| June 2023 | R$70 | R$70 |
| May 2023 | R$71.90 | R$71.90 |
| April 2023 | R$72 | R$72 |
| March 2023 | R$75.96 | R$75.96 |
| February 2023 | R$79.82 | R$81.60 |
| January 2023 | R$78.85 | R$80.60 |
| December 2022 | R$79.81 | R$81.58 |
| November 2022 | R$80.19 | R$81.97 |
| October 2022 | R$79.60 | R$82.80 |
| September 2022 | R$75.95 | R$79 |
| August 2022 | R$79.98 | R$83.19 |
| July 2022 | R$80.55 | R$85 |
| June 2022 | R$78.64 | R$82.99 |
| May 2022 | R$80.54 | R$84.99 |
| April 2022 | R$80.49 | R$84.94 |
| March 2022 | R$80.07 | R$84.50 |
| February 2022 | R$76.62 | R$81.77 |
| January 2022 | R$76.09 | R$81.20 |
| December 2021 | R$75.90 | R$81 |
| November 2021 | R$74.77 | R$79.79 |
| October 2021 | R$74.15 | R$80 |
| September 2021 | R$74.14 | R$79.99 |
| August 2021 | R$72.30 | R$78 |
| July 2021 | R$58.79 | R$65.50 |
| June 2021 | R$55.64 | R$61.99 |
| May 2021 | R$53.94 | R$60.09 |
| April 2021 | R$44.88 | R$50 |
| March 2021 | R$38.96 | R$43.40 |
| February 2021 | R$25.17 | R$29.84 |
| January 2021 | R$25.22 | R$29.90 |
| December 2020 | R$25.22 | R$29.90 |
| November 2020 | R$25.22 | R$29.90 |
| October 2020 | R$25.22 | R$29.90 |
| September 2020 | R$25.22 | R$29.90 |
| August 2020 | R$25.22 | R$29.90 |
| July 2020 | R$25.30 | R$30 |
| June 2020 | R$25.30 | R$30 |
| May 2020 | R$21.89 | R$25.95 |
| April 2020 | R$23.62 | R$28 |
| March 2020 | R$25.30 | R$29.99 |
| February 2020 | R$26.96 | R$31.97 |
| January 2020 | R$27.11 | R$32.14 |
| December 2019 | R$26.98 | R$31.99 |
| November 2019 | R$26.99 | R$32 |
| October 2019 | R$25.95 | R$31.49 |
| September 2019 | R$25.54 | R$30.99 |
| August 2019 | R$23.90 | R$29 |
| July 2019 | R$22.24 | R$26.99 |
| June 2019 | R$22.46 | R$27.25 |
| May 2019 | R$20.59 | R$24.99 |
| April 2019 | R$20.14 | R$24.90 |
| March 2019 | R$17.72 | R$21.90 |
| February 2019 | R$17.39 | R$21.50 |
| January 2019 | R$16.05 | R$19.84 |
| December 2018 | R$16.46 | R$20.35 |
| November 2018 | R$14.20 | R$17.55 |
| October 2018 | R$13.34 | R$16.97 |
| September 2018 | R$13.44 | R$17 |
| August 2018 | R$13.36 | R$17 |
| July 2018 | R$13.22 | R$17.40 |
| June 2018 | R$12.91 | R$17 |
| May 2018 | R$11.82 | R$16.50 |
| April 2018 | R$10.34 | R$14.43 |
| March 2018 | R$12.91 | R$18 |
| February 2018 | R$12.91 | R$18 |
| January 2018 | R$12.91 | R$18 |
| December 2017 | R$12.91 | R$18 |
| November 2017 | R$12.90 | R$18 |
| October 2017 | R$12.90 | R$18 |
| September 2017 | R$12.18 | R$17 |
| August 2017 | R$11.44 | R$15.96 |
| July 2017 | R$11.33 | R$15.80 |
| June 2017 | R$11.33 | R$15.80 |
| May 2017 | R$11.32 | R$15.80 |
| April 2017 | R$10.75 | R$15 |
| March 2017 | R$10.39 | R$14.50 |
| February 2017 | R$10.39 | R$14.50 |
| January 2017 | R$10.03 | R$14 |
| December 2016 | R$9.32 | R$13 |
| November 2016 | R$8.60 | R$12 |
| October 2016 | R$12.93 | R$18.05 |
| September 2016 | R$13.25 | R$18.49 |
| August 2016 | R$6.45 | R$9 |
| July 2016 | R$6.23 | R$8.70 |
| June 2016 | R$5.20 | R$7.25 |
| May 2016 | R$5.02 | R$7 |
| April 2016 | R$5.12 | R$7.15 |
| March 2016 | R$5.31 | R$7.40 |
| February 2016 | R$5.02 | R$7.01 |
| January 2016 | R$5.30 | R$7.40 |
| December 2015 | R$5.12 | R$7.15 |
| November 2015 | R$5.13 | R$7.15 |
| October 2015 | R$5.12 | R$7.15 |
| September 2015 | R$5.01 | R$7 |
| August 2015 | R$5.01 | R$7 |
| July 2015 | R$4.96 | R$7.01 |
| June 2015 | R$4.96 | R$7 |
| May 2015 | R$4.95 | R$7 |
| April 2015 | R$4.58 | R$6.50 |
| March 2015 | R$4.59 | R$6.50 |
| February 2015 | R$4.52 | R$6.50 |
| January 2015 | R$4.59 | R$6.50 |
| December 2014 | R$4.84 | R$6.85 |
| November 2014 | R$4.84 | R$6.85 |
| October 2014 | R$5.02 | R$7.10 |
| September 2014 | R$5.02 | R$7.10 |
| August 2014 | R$5.51 | R$7.79 |
| July 2014 | R$4.56 | R$6.45 |
| June 2014 | R$4.56 | R$6.45 |
| May 2014 | R$3.53 | R$4.99 |
| April 2014 | R$3.53 | R$4.99 |
| March 2014 | R$3.10 | R$4.39 |
| February 2014 | R$3.16 | R$4.47 |
| January 2014 | R$3.16 | R$4.47 |
| December 2013 | R$3.16 | R$4.47 |
| November 2013 | R$3.18 | R$4.50 |
| October 2013 | R$3.18 | R$4.50 |
| September 2013 | R$3.26 | R$4.61 |
| August 2013 | R$3.46 | R$4.90 |
| July 2013 | R$4.24 | R$6 |
| June 2013 | R$4.95 | R$7 |
| May 2013 | R$4.95 | R$7 |
| April 2013 | R$4.95 | R$7 |
| March 2013 | R$3.94 | R$5.57 |
| February 2013 | R$3.94 | R$5.57 |
| January 2013 | R$3.53 | R$5 |
| December 2012 | R$5.51 | R$7.80 |
| November 2012 | R$5.11 | R$7.23 |
| October 2012 | R$5.65 | R$8 |
| September 2012 | R$3.89 | R$5.50 |
| August 2012 | R$4.24 | R$6 |
| July 2012 | R$4.42 | R$6.26 |
| June 2012 | R$3.87 | R$5.48 |
| May 2012 | R$3.80 | R$5.37 |
| April 2012 | R$3.80 | R$5.37 |
| March 2012 | R$3.82 | R$5.40 |
| February 2012 | R$4.38 | R$6.19 |
| January 2012 | R$4.87 | R$6.89 |
| December 2011 | R$4.87 | R$6.89 |
| November 2011 | R$4.74 | R$6.89 |
| October 2011 | R$3.72 | R$5.40 |
| September 2011 | R$4.71 | R$6.84 |
| August 2011 | R$3.71 | R$5.39 |
| July 2011 | R$3.84 | R$5.58 |
| June 2011 | R$3.84 | R$5.58 |
| May 2011 | R$3.84 | R$5.58 |
| April 2011 | R$3.45 | R$5.01 |
| March 2011 | R$3.89 | R$5.65 |
| February 2011 | R$4.20 | R$6.10 |
| January 2011 | R$4.53 | R$6.58 |
| December 2010 | R$4.40 | R$6.39 |
| November 2010 | R$3.85 | R$5.64 |
| October 2010 | R$3.99 | R$5.85 |
| September 2010 | R$4.68 | R$6.85 |
| August 2010 | R$4.91 | R$7.19 |
| July 2010 | R$5.80 | R$8.49 |
| June 2010 | R$5.80 | R$8.49 |
| May 2010 | R$5.45 | R$7.99 |
| April 2010 | R$5.71 | R$8.36 |
| March 2010 | R$5.72 | R$8.50 |
| February 2010 | R$5.22 | R$7.75 |
| January 2010 | R$5.09 | R$7.80 |
| December 2009 | R$4.57 | R$7 |
| November 2009 | R$4.51 | R$6.90 |
| October 2009 | R$4.60 | R$7.05 |
| September 2009 | R$4.89 | R$7.49 |
| August 2009 | R$5.15 | R$7.89 |
| July 2009 | R$4.89 | R$7.49 |
| June 2009 | R$4.32 | R$6.62 |
| May 2009 | R$4.24 | R$6.50 |
| April 2009 | R$3.89 | R$6 |
| March 2009 | R$3.57 | R$5.51 |
| February 2009 | R$3.87 | R$5.97 |
| January 2009 | R$3.87 | R$5.97 |
| December 2008 | R$3.88 | R$5.99 |
| November 2008 | R$3.62 | R$5.59 |
| October 2008 | R$4.47 | R$6.89 |
| September 2008 | R$5.03 | R$7.75 |
| August 2008 | R$4.48 | R$6.91 |
| July 2008 | R$4.47 | R$6.90 |
| June 2008 | R$5.06 | R$7.80 |
| May 2008 | R$5.19 | R$8 |
| April 2008 | R$6.13 | R$9.45 |
| March 2008 | R$6.48 | R$10 |
| February 2008 | R$5.90 | R$9.10 |
| January 2008 | R$5.90 | R$9.10 |
| December 2007 | R$6.48 | R$10 |
| November 2007 | R$5.61 | R$8.65 |
| October 2007 | R$5.67 | R$8.75 |
| September 2007 | R$5.58 | R$8.60 |
| August 2007 | R$5.83 | R$9 |
| July 2007 | R$6.57 | R$10.14 |
| June 2007 | R$5.38 | R$8.30 |
| May 2007 | R$5.64 | R$8.70 |
| April 2007 | R$6.55 | R$10.10 |
| March 2007 | R$5.44 | R$8.39 |
| February 2007 | R$4.77 | R$7.36 |
| January 2007 | R$4.88 | R$7.53 |
| December 2006 | R$5.12 | R$7.90 |
| November 2006 | R$4.54 | R$7 |
| October 2006 | R$4.21 | R$6.50 |
| September 2006 | R$4.08 | R$6.30 |
| August 2006 | R$5.15 | R$7.95 |
| July 2006 | R$5.19 | R$8 |
| June 2006 | R$6.16 | R$9.50 |
| May 2006 | R$6.48 | R$10 |
| April 2006 | R$7.78 | R$12 |
| March 2006 | R$5.12 | R$7.90 |
| February 2006 | R$4.15 | R$6.40 |
| January 2006 | R$3.11 | R$4.80 |
| December 2005 | R$2.59 | R$4 |
| November 2005 | R$2.59 | R$4 |
| October 2005 | R$1.76 | R$2.72 |
| September 2005 | R$1.85 | R$2.85 |
| August 2005 | R$1.94 | R$3 |
| July 2005 | R$0.98 | R$1.52 |
| June 2005 | R$0.72 | R$1.11 |
| May 2005 | R$0.71 | R$1.10 |
| April 2005 | R$0.65 | R$1 |
| March 2005 | R$0.64 | R$0.98 |
| February 2005 | R$0.83 | R$1.28 |
| January 2005 | R$0.65 | R$1 |
| December 2004 | R$1.88 | R$2.90 |
| November 2004 | R$1.15 | R$1.78 |
| October 2004 | R$1.15 | R$1.78 |
| September 2004 | R$0.58 | R$0.90 |
| August 2004 | R$0.39 | R$0.60 |
| July 2004 | R$0.37 | R$0.57 |
| June 2004 | R$0.32 | R$0.50 |
| May 2004 | R$0.34 | R$0.53 |
| April 2004 | R$0.35 | R$0.54 |
| March 2004 | R$0.57 | R$0.88 |
| February 2004 | R$0.45 | R$0.69 |
| January 2004 | R$0.52 | R$0.80 |
| December 2003 | R$0.58 | R$0.90 |
| November 2003 | R$0.39 | R$0.60 |
| October 2003 | R$0.63 | R$0.97 |
| September 2003 | R$0.31 | R$0.48 |
| August 2003 | R$0.19 | R$0.30 |
| July 2003 | R$0.19 | R$0.30 |
| June 2003 | R$0.16 | R$0.24 |
| May 2003 | R$0.18 | R$0.28 |
| April 2003 | R$0.19 | R$0.30 |
| March 2003 | R$0.19 | R$0.29 |
| February 2003 | R$0.19 | R$0.30 |
| January 2003 | R$0.21 | R$0.32 |
| December 2002 | R$0.23 | R$0.35 |
| November 2002 | R$0.23 | R$0.36 |
| October 2002 | R$0.27 | R$0.42 |
| September 2002 | R$0.27 | R$0.42 |
| August 2002 | R$0.45 | R$0.70 |
| July 2002 | R$0.45 | R$0.70 |
| June 2002 | R$0.42 | R$0.64 |
| May 2002 | R$0.39 | R$0.60 |
| April 2002 | R$0.32 | R$0.50 |
| March 2002 | R$0.32 | R$0.50 |
| February 2002 | R$0.32 | R$0.50 |
| January 2002 | R$0.33 | R$0.51 |
| December 2001 | R$0.43 | R$0.67 |
| November 2001 | R$0.32 | R$0.50 |
| October 2001 | R$0.32 | R$0.50 |
| September 2001 | R$0.32 | R$0.50 |
| August 2001 | R$0.65 | R$1 |
| July 2001 | R$0.65 | R$1 |
| June 2001 | R$0.65 | R$1 |
| May 2001 | R$0.65 | R$1 |
| April 2001 | R$0.65 | R$1 |
| March 2001 | R$0.65 | R$1 |
| February 2001 | R$0.65 | R$1 |
| January 2001 | R$0.74 | R$1.15 |
| December 2000 | R$0.65 | R$1 |
| November 2000 | R$0.91 | R$1.40 |
| October 2000 | R$0.91 | R$1.40 |
| September 2000 | R$0.91 | R$1.40 |
| August 2000 | R$0.91 | R$1.40 |
| July 2000 | R$1.17 | R$1.80 |
| June 2000 | R$1.17 | R$1.80 |
| May 2000 | R$1.17 | R$1.80 |
| April 2000 | R$1.17 | R$1.80 |
| March 2000 | R$1.17 | R$1.80 |
| February 2000 | R$0.78 | R$1.20 |
| January 2000 | R$0.78 | R$1.20 |
ENMT3.SA
Price: R$82.70
52 week price:
Dividend Yield: 0.04%
Forward Dividend Yield: 8.10%
Payout Ratio: 113.35%
Payout Ratio Range:
Dividend Per Share: 6.70 BRL
Earnings Per Share: 5.91 BRL
P/E Ratio: 16.03
Exchange: SAO
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 17.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3