Energisa Mato Grosso - Distribuidora de Energia S/A - Price History
Stock symbol ENMT4.SA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ENMT4.SA (Energisa Mato Grosso - Distribuidora de Energia S/A)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$68 | R$68 |
| December 2023 | R$68 | R$68 |
| November 2023 | R$66 | R$66 |
| October 2023 | R$64.96 | R$64.96 |
| September 2023 | R$65 | R$65 |
| August 2023 | R$61 | R$61 |
| July 2023 | R$59 | R$59 |
| June 2023 | R$72 | R$72 |
| May 2023 | R$72 | R$72 |
| April 2023 | R$69.90 | R$69.90 |
| March 2023 | R$78.50 | R$78.50 |
| February 2023 | R$79.65 | R$82.50 |
| January 2023 | R$80.82 | R$82.50 |
| December 2022 | R$80.34 | R$82 |
| November 2022 | R$80.52 | R$82.19 |
| October 2022 | R$78.48 | R$81.50 |
| September 2022 | R$80.10 | R$83.19 |
| August 2022 | R$80.10 | R$83.19 |
| July 2022 | R$79.73 | R$84 |
| June 2022 | R$78.77 | R$82.99 |
| May 2022 | R$80.67 | R$84.99 |
| April 2022 | R$80.57 | R$84.89 |
| March 2022 | R$78.78 | R$83 |
| February 2022 | R$76.77 | R$81.79 |
| January 2022 | R$76.77 | R$81.79 |
| December 2021 | R$75.61 | R$80.56 |
| November 2021 | R$75.37 | R$80.30 |
| October 2021 | R$74.17 | R$79.90 |
| September 2021 | R$74.27 | R$80 |
| August 2021 | R$72.41 | R$78 |
| July 2021 | R$60.23 | R$67.01 |
| June 2021 | R$55.64 | R$61.90 |
| May 2021 | R$53.88 | R$59.95 |
| April 2021 | R$44.94 | R$50 |
| March 2021 | R$38.64 | R$42.99 |
| February 2021 | R$28.87 | R$34 |
| January 2021 | R$29.15 | R$34 |
| December 2020 | R$28.29 | R$33 |
| November 2020 | R$25.64 | R$29.90 |
| October 2020 | R$25.15 | R$29.90 |
| September 2020 | R$25.15 | R$29.90 |
| August 2020 | R$25.15 | R$29.90 |
| July 2020 | R$25.23 | R$30 |
| June 2020 | R$25.23 | R$30 |
| May 2020 | R$21.83 | R$25.95 |
| April 2020 | R$23.12 | R$27.49 |
| March 2020 | R$26.58 | R$31.60 |
| February 2020 | R$26.83 | R$31.90 |
| January 2020 | R$26.07 | R$31 |
| December 2019 | R$27.58 | R$32.79 |
| November 2019 | R$29.44 | R$35 |
| October 2019 | R$26.34 | R$31.35 |
| September 2019 | R$28.57 | R$34 |
| August 2019 | R$24.37 | R$29 |
| July 2019 | R$23.53 | R$28 |
| June 2019 | R$22.90 | R$27.25 |
| May 2019 | R$20.40 | R$24.90 |
| April 2019 | R$20.13 | R$25 |
| March 2019 | R$19.32 | R$23.99 |
| February 2019 | R$18.11 | R$22.49 |
| January 2019 | R$17.71 | R$22 |
| December 2018 | R$15.94 | R$19.80 |
| November 2018 | R$13.69 | R$17 |
| October 2018 | R$12.50 | R$16 |
| September 2018 | R$13.94 | R$18 |
| August 2018 | R$13.56 | R$18 |
| July 2018 | R$12.81 | R$17 |
| June 2018 | R$12.39 | R$16.45 |
| May 2018 | R$11.37 | R$16 |
| April 2018 | R$8.47 | R$12 |
| March 2018 | R$6.96 | R$10 |
| February 2018 | R$7.06 | R$10 |
| January 2018 | R$5.92 | R$8.51 |
| December 2017 | R$5.92 | R$8.51 |
| November 2017 | R$5.92 | R$8.51 |
| October 2017 | R$5.92 | R$8.51 |
| September 2017 | R$5.92 | R$8.51 |
| August 2017 | R$6 | R$8.51 |
| July 2017 | R$5.92 | R$8.50 |
| June 2017 | R$6 | R$8.50 |
| May 2017 | R$6 | R$8.50 |
| April 2017 | R$5.92 | R$8.65 |
| March 2017 | R$6 | R$8.65 |
| February 2017 | R$5.76 | R$8.31 |
| January 2017 | R$5.77 | R$8.32 |
| December 2016 | R$5.65 | R$8.26 |
| November 2016 | R$5.72 | R$8.26 |
| October 2016 | R$5.82 | R$8.50 |
| September 2016 | R$5.82 | R$8.50 |
| August 2016 | R$5.82 | R$8.50 |
| July 2016 | R$5.89 | R$8.50 |
| June 2016 | R$4.99 | R$7.20 |
| May 2016 | R$4.99 | R$7.20 |
| April 2016 | R$4.96 | R$7.15 |
| March 2016 | R$4.85 | R$7 |
| February 2016 | R$4.85 | R$7 |
| January 2016 | R$4.85 | R$7 |
| December 2015 | R$4.96 | R$7.15 |
| November 2015 | R$4.89 | R$7.15 |
| October 2015 | R$4.96 | R$7.15 |
| September 2015 | R$4.85 | R$7 |
| August 2015 | R$4.47 | R$6.45 |
| July 2015 | R$4.90 | R$7.16 |
| June 2015 | R$4.90 | R$7.16 |
| May 2015 | R$4.79 | R$7 |
| April 2015 | R$4.40 | R$6.51 |
| March 2015 | R$4.39 | R$6.51 |
| February 2015 | R$4.33 | R$6.51 |
| January 2015 | R$3.99 | R$6 |
| December 2014 | R$3.99 | R$6 |
| November 2014 | R$4.53 | R$6.80 |
| October 2014 | R$4.73 | R$7.10 |
| September 2014 | R$4.73 | R$7.10 |
| August 2014 | R$4.96 | R$7.45 |
| July 2014 | R$3.40 | R$5.10 |
| June 2014 | R$3.33 | R$5 |
| May 2014 | R$2.66 | R$4 |
| April 2014 | R$3.16 | R$4.74 |
| March 2014 | R$2.67 | R$4.01 |
| February 2014 | R$3.18 | R$4.78 |
| January 2014 | R$3.18 | R$4.78 |
| December 2013 | R$3.18 | R$4.78 |
| November 2013 | R$2.67 | R$4.01 |
| October 2013 | R$2.67 | R$4.01 |
| September 2013 | R$3.34 | R$5.01 |
| August 2013 | R$3.33 | R$5 |
| July 2013 | R$3 | R$4.51 |
| June 2013 | R$2.01 | R$3.02 |
| May 2013 | R$2.01 | R$3.02 |
| April 2013 | R$2.06 | R$3.10 |
| March 2013 | R$2.66 | R$4 |
| February 2013 | R$2.66 | R$4 |
| January 2013 | R$2.67 | R$4.01 |
| December 2012 | R$2.66 | R$4 |
| November 2012 | R$3.73 | R$5.60 |
| October 2012 | R$3.99 | R$6 |
| September 2012 | R$3.66 | R$5.50 |
| August 2012 | R$3.46 | R$5.20 |
| July 2012 | R$3.33 | R$5 |
| June 2012 | R$3.40 | R$5.10 |
| May 2012 | R$3.40 | R$5.10 |
| April 2012 | R$3.39 | R$5.09 |
| March 2012 | R$3.33 | R$5 |
| February 2012 | R$3.40 | R$5.10 |
| January 2012 | R$3.40 | R$5.10 |
| December 2011 | R$3.40 | R$5.10 |
| November 2011 | R$3.42 | R$5.30 |
| October 2011 | R$3.41 | R$5.29 |
| September 2011 | R$3.42 | R$5.30 |
| August 2011 | R$3 | R$4.65 |
| July 2011 | R$3.16 | R$4.91 |
| June 2011 | R$3.22 | R$5 |
| May 2011 | R$3.25 | R$5.05 |
| April 2011 | R$3.23 | R$5.01 |
| March 2011 | R$3.39 | R$5.26 |
| February 2011 | R$3.42 | R$5.30 |
| January 2011 | R$3.61 | R$5.60 |
| December 2010 | R$3.54 | R$5.50 |
| November 2010 | R$3.27 | R$5.12 |
| October 2010 | R$3.34 | R$5.24 |
| September 2010 | R$3.56 | R$5.57 |
| August 2010 | R$4.14 | R$6.49 |
| July 2010 | R$4.15 | R$6.50 |
| June 2010 | R$4.59 | R$7.19 |
| May 2010 | R$4.66 | R$7.30 |
| April 2010 | R$5.07 | R$7.94 |
| March 2010 | R$4.65 | R$7.40 |
| February 2010 | R$3.93 | R$6.26 |
| January 2010 | R$4.02 | R$6.40 |
| December 2009 | R$4.55 | R$7.25 |
| November 2009 | R$3.99 | R$6.35 |
| October 2009 | R$3.96 | R$6.30 |
| September 2009 | R$4.11 | R$6.54 |
| August 2009 | R$4.28 | R$6.82 |
| July 2009 | R$4.17 | R$6.64 |
| June 2009 | R$4.41 | R$7.02 |
| May 2009 | R$4.62 | R$7.35 |
| April 2009 | R$3.16 | R$5.03 |
| March 2009 | R$3.14 | R$5 |
| February 2009 | R$2.83 | R$4.50 |
| January 2009 | R$2.89 | R$4.60 |
| December 2008 | R$2.89 | R$4.60 |
| November 2008 | R$4.73 | R$7.54 |
| October 2008 | R$4.73 | R$7.54 |
| September 2008 | R$4.73 | R$7.54 |
| August 2008 | R$5.27 | R$8.40 |
| July 2008 | R$5.34 | R$8.50 |
| June 2008 | R$5.02 | R$8 |
| May 2008 | R$5.02 | R$8 |
| April 2008 | R$4.96 | R$7.90 |
| March 2008 | R$5.65 | R$9 |
| February 2008 | R$5.65 | R$9 |
| January 2008 | R$4.84 | R$7.70 |
| December 2007 | R$5.84 | R$9.30 |
| November 2007 | R$5.02 | R$8 |
| October 2007 | R$5.46 | R$8.70 |
| September 2007 | R$5.96 | R$9.50 |
| August 2007 | R$5.93 | R$9.45 |
| July 2007 | R$5.65 | R$9 |
| June 2007 | R$5.15 | R$8.20 |
| May 2007 | R$4.99 | R$7.95 |
| April 2007 | R$5.68 | R$9.05 |
| March 2007 | R$5.02 | R$7.99 |
| February 2007 | R$4.99 | R$7.95 |
| January 2007 | R$5.02 | R$7.99 |
| December 2006 | R$4.84 | R$7.70 |
| November 2006 | R$4.40 | R$7 |
| October 2006 | R$4.09 | R$6.51 |
| September 2006 | R$5.46 | R$8.70 |
| August 2006 | R$5.46 | R$8.69 |
| July 2006 | R$5.02 | R$8 |
| June 2006 | R$5.59 | R$8.90 |
| May 2006 | R$5.90 | R$9.40 |
| April 2006 | R$7.62 | R$12.14 |
| March 2006 | R$5.02 | R$7.99 |
| February 2006 | R$3.96 | R$6.30 |
| January 2006 | R$2.83 | R$4.50 |
| December 2005 | R$2.70 | R$4.30 |
| November 2005 | R$2.73 | R$4.35 |
| October 2005 | R$2.19 | R$3.49 |
| September 2005 | R$2.20 | R$3.50 |
| August 2005 | R$2.14 | R$3.40 |
| July 2005 | R$1.26 | R$2 |
| June 2005 | R$0.75 | R$1.20 |
| May 2005 | R$0.72 | R$1.15 |
| April 2005 | R$0.69 | R$1.10 |
| March 2005 | R$0.69 | R$1.10 |
| February 2005 | R$0.69 | R$1.10 |
| January 2005 | R$0.67 | R$1.06 |
| December 2004 | R$0.63 | R$1.01 |
| November 2004 | R$0.95 | R$1.51 |
| October 2004 | R$0.95 | R$1.51 |
| September 2004 | R$0.38 | R$0.61 |
| August 2004 | R$0.33 | R$0.53 |
| July 2004 | R$0.32 | R$0.51 |
| June 2004 | R$0.32 | R$0.51 |
| May 2004 | R$0.32 | R$0.51 |
| April 2004 | R$0.32 | R$0.51 |
| March 2004 | R$0.55 | R$0.88 |
| February 2004 | R$0.28 | R$0.45 |
| January 2004 | R$0.28 | R$0.45 |
| December 2003 | R$0.29 | R$0.46 |
| November 2003 | R$0.29 | R$0.46 |
| October 2003 | R$0.31 | R$0.50 |
| September 2003 | R$0.31 | R$0.50 |
| August 2003 | R$0.23 | R$0.36 |
| July 2003 | R$0.24 | R$0.39 |
| June 2003 | R$0.24 | R$0.39 |
| May 2003 | R$0.24 | R$0.39 |
| April 2003 | R$0.24 | R$0.39 |
| March 2003 | R$0.24 | R$0.39 |
| February 2003 | R$0.20 | R$0.32 |
| January 2003 | R$0.25 | R$0.40 |
| December 2002 | R$0.25 | R$0.40 |
| November 2002 | R$0.25 | R$0.40 |
| October 2002 | R$0.25 | R$0.40 |
| September 2002 | R$0.26 | R$0.42 |
| August 2002 | R$0.38 | R$0.60 |
| July 2002 | R$0.44 | R$0.70 |
| June 2002 | R$0.38 | R$0.60 |
| May 2002 | R$0.34 | R$0.55 |
| April 2002 | R$0.34 | R$0.55 |
| March 2002 | R$0.31 | R$0.50 |
| February 2002 | R$0.31 | R$0.50 |
| January 2002 | R$0.31 | R$0.50 |
| December 2001 | R$0.31 | R$0.50 |
| November 2001 | R$0.31 | R$0.50 |
| October 2001 | R$0.31 | R$0.50 |
| September 2001 | R$0.31 | R$0.50 |
| August 2001 | R$0.56 | R$0.90 |
| July 2001 | R$0.56 | R$0.90 |
| June 2001 | R$0.56 | R$0.90 |
| May 2001 | R$0.66 | R$1.05 |
| April 2001 | R$0.66 | R$1.05 |
| March 2001 | R$0.66 | R$1.05 |
| February 2001 | R$0.63 | R$1 |
| January 2001 | R$0.63 | R$1 |
| December 2000 | R$0.63 | R$1 |
| November 2000 | R$0.63 | R$1 |
| October 2000 | R$0.75 | R$1.20 |
| September 2000 | R$0.75 | R$1.20 |
| August 2000 | R$0.75 | R$1.20 |
| July 2000 | R$0.75 | R$1.20 |
| June 2000 | R$0.63 | R$1.01 |
| May 2000 | R$0.63 | R$1.01 |
| April 2000 | R$0.63 | R$1 |
| March 2000 | R$0.88 | R$1.40 |
| February 2000 | R$0.88 | R$1.40 |
| January 2000 | R$0.88 | R$1.40 |
ENMT4.SA
Price: R$68
52 week price:
Dividend Yield: 5.38%
5-year range yield:
Forward Dividend Yield: 4.53%
Dividend Per Share: 3.06 BRL
P/E Ratio: 12.74
Exchange: SAO
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 14.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 30.00%
DGR5: 30.00%