Energisa Mato Grosso Distribuidora de Energia SA (ENMT3)

ENMT3
🏛️ ブラジル →
57.50
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 80.00 81.00 80.00 81.00 0.0M
2021-12-29 77.48 79.50 77.48 79.50 0.0M
2021-12-28 79.04 79.04 77.49 77.49 0.0M
2021-12-27 79.02 79.38 79.00 79.38 0.0M
2021-12-23 79.06 79.50 79.00 79.50 0.0M
2021-12-22 79.10 79.49 79.00 79.49 0.0M
2021-12-21 79.07 79.50 79.00 79.50 0.0M
2021-12-20 79.20 79.59 79.00 79.59 0.0M
2021-12-17 79.34 79.69 78.62 79.66 0.0M
2021-12-16 79.12 79.74 79.00 79.74 0.0M
2021-12-15 79.20 79.75 78.60 79.75 0.0M
2021-12-14 79.11 79.69 79.00 79.68 0.0M
2021-12-13 79.90 79.90 79.90 79.90 0.0M
2021-12-10 79.11 79.80 78.50 79.80 0.0M
2021-12-09 79.01 79.77 78.50 79.77 0.0M
2021-12-08 79.06 79.79 78.50 79.79 0.0M
2021-12-07 79.03 79.67 79.00 79.67 0.0M
2021-12-06 79.01 79.69 79.00 79.69 0.0M
2021-12-03 79.01 79.60 79.00 79.60 0.0M
2021-12-02 79.00 79.88 78.00 79.40 0.0M
2021-12-01 79.11 79.68 78.99 78.99 0.0M
2021-11-30 79.01 79.79 79.00 79.79 0.0M
2021-11-29 79.21 79.97 79.00 79.90 0.0M
2021-11-26 79.21 79.99 79.00 79.99 0.0M
2021-11-25 79.22 80.00 79.20 79.90 0.0M
2021-11-24 79.21 79.90 79.20 79.90 0.0M
2021-11-23 79.21 79.90 79.12 79.90 0.0M
2021-11-22 79.11 79.99 79.10 79.90 0.0M
2021-11-19 79.01 79.99 79.00 79.90 0.0M
2021-11-17 79.52 79.52 79.52 79.52 0.0M
2021-11-16 82.00 82.00 79.00 80.40 0.0M
2021-11-12 79.23 80.40 79.00 80.40 0.0M
2021-11-09 80.51 80.51 80.51 80.51 0.0M
2021-11-05 79.63 80.00 79.01 80.00 0.0M
2021-11-04 78.56 79.99 78.11 79.99 0.0M
2021-11-01 78.21 79.99 78.00 79.99 0.0M
2021-10-28 80.00 80.00 80.00 80.00 0.0M
2021-10-27 79.00 80.00 78.70 80.00 0.0M
2021-10-26 83.45 84.53 79.00 79.00 0.0M
2021-10-22 79.75 79.90 79.75 79.90 0.0M
2021-10-20 79.00 80.00 78.05 80.00 0.0M
2021-10-19 80.00 80.25 80.00 80.25 0.0M
2021-10-18 78.73 79.89 78.00 79.89 0.0M
2021-10-15 78.61 79.76 78.00 79.76 0.0M
2021-10-14 78.03 79.99 78.00 79.55 0.0M
2021-10-13 77.61 78.99 77.61 78.99 0.0M
2021-10-11 79.10 79.10 77.99 77.99 0.0M
2021-10-08 78.51 79.90 78.00 79.80 0.0M
2021-10-07 78.41 79.59 78.00 79.50 0.0M
2021-10-06 78.32 80.00 77.01 79.68 0.0M
2021-10-05 77.21 79.70 75.00 79.70 0.0M
2021-10-04 77.01 79.88 76.10 79.88 0.0M
2021-10-01 79.03 79.90 76.00 79.90 0.0M
2021-09-30 79.00 79.99 79.00 79.99 0.0M
2021-09-29 75.51 79.00 75.00 79.00 0.0M
2021-09-28 76.01 78.00 75.00 78.00 0.0M
2021-09-27 76.21 78.00 75.00 78.00 0.0M
2021-09-24 76.01 78.00 75.00 78.00 0.0M
2021-09-23 77.90 78.00 77.50 78.00 0.0M
2021-09-22 76.80 76.89 75.00 76.88 0.0M
2021-09-21 75.37 76.00 73.00 76.00 0.0M
2021-09-20 77.90 77.90 74.00 75.99 0.0M
2021-09-16 77.25 77.90 77.25 77.90 0.0M
2021-09-15 77.32 78.00 77.01 78.00 0.0M
2021-09-14 77.80 78.00 77.80 78.00 0.0M
2021-09-13 77.40 77.80 75.00 77.80 0.0M
2021-09-10 77.41 78.00 77.41 78.00 0.0M
2021-09-09 77.28 77.28 77.28 77.28 0.0M
2021-09-08 78.00 78.00 73.00 77.99 0.0M
2021-09-06 78.00 78.00 78.00 78.00 0.0M
2021-09-02 78.00 78.00 78.00 78.00 0.0M
2021-09-01 78.06 78.06 78.00 78.00 0.0M
2021-08-31 78.00 78.00 78.00 78.00 0.0M
2021-08-30 77.08 77.50 77.08 77.50 0.0M
2021-08-27 76.20 78.00 74.20 77.99 0.0M
2021-08-26 73.19 77.00 73.19 77.00 0.0M
2021-08-25 71.00 73.99 70.00 73.99 0.0M
2021-08-24 70.21 73.99 70.00 73.80 0.0M
2021-08-23 72.80 73.00 70.00 73.00 0.0M
2021-08-20 73.00 73.00 70.00 72.88 0.0M
2021-08-19 70.00 73.00 69.00 72.47 0.0M
2021-08-18 70.80 71.00 70.80 71.00 0.0M
2021-08-17 69.50 75.00 69.50 73.00 0.0M
2021-08-16 69.65 69.65 69.65 69.65 0.0M
2021-08-13 69.00 69.40 69.00 69.40 0.0M
2021-08-11 62.50 66.00 62.00 66.00 0.0M
2021-08-10 62.50 63.90 62.50 63.90 0.0M
2021-08-09 62.51 64.00 62.50 64.00 0.0M
2021-08-04 65.00 65.00 65.00 65.00 0.0M
2021-08-03 61.00 65.40 61.00 64.75 0.0M
2021-07-29 62.01 65.50 62.01 65.50 0.0M
2021-07-26 65.50 65.50 65.50 65.50 0.0M
2021-07-23 65.00 65.00 65.00 65.00 0.0M
2021-07-22 65.00 65.00 65.00 65.00 0.0M
2021-07-21 65.00 65.00 65.00 65.00 0.0M
2021-07-20 64.99 65.00 62.00 64.99 0.0M
2021-07-19 64.99 64.99 64.99 64.99 0.0M
2021-07-16 64.99 65.00 63.01 65.00 0.0M
2021-07-15 65.00 65.00 64.00 65.00 0.0M
2021-07-14 64.99 64.99 62.01 64.98 0.0M
2021-07-13 64.99 64.99 64.99 64.99 0.0M
2021-07-12 64.30 64.60 63.00 64.60 0.0M
2021-07-08 64.00 64.00 64.00 64.00 0.0M
2021-07-07 60.01 63.80 60.00 63.80 0.0M
2021-07-06 63.50 63.50 63.50 63.50 0.0M
2021-07-05 63.30 63.30 58.00 63.30 0.0M
2021-07-02 63.00 63.00 63.00 63.00 0.0M
2021-07-01 62.25 62.50 62.25 62.50 0.0M
2021-06-30 61.99 61.99 61.99 61.99 0.0M
2021-06-29 61.55 61.99 61.55 61.99 0.0M
2021-06-28 58.20 61.64 58.00 61.60 0.0M
2021-06-25 65.00 65.00 61.00 61.40 0.0M
2021-06-24 60.99 60.99 57.00 60.99 0.0M
2021-06-23 60.75 60.75 60.75 60.75 0.0M
2021-06-22 60.50 60.50 60.50 60.50 0.0M
2021-06-21 60.29 60.29 60.29 60.29 0.0M
2021-06-18 60.20 60.20 60.20 60.20 0.0M
2021-06-17 60.00 60.00 60.00 60.00 0.0M
2021-06-16 59.90 59.99 59.90 59.99 0.0M
2021-06-15 59.30 59.60 59.30 59.60 0.0M
2021-06-14 59.00 59.00 59.00 59.00 0.0M
2021-06-11 56.99 58.00 56.99 58.00 0.0M
2021-06-09 57.99 57.99 57.00 57.00 0.0M
2021-06-08 58.00 58.00 58.00 58.00 0.0M
2021-06-07 58.99 58.99 58.00 58.00 0.0M
2021-06-04 59.00 59.00 59.00 59.00 0.0M
2021-06-02 56.00 59.98 56.00 59.98 0.0M
2021-06-01 57.01 60.24 57.00 60.24 0.0M
2021-05-31 59.99 60.09 57.01 60.09 0.0M
2021-05-28 59.00 59.79 59.00 59.79 0.0M
2021-05-27 58.50 58.50 54.03 58.50 0.0M
2021-05-26 57.50 57.50 57.50 57.50 0.0M
2021-05-25 57.25 57.25 57.25 57.25 0.0M
2021-05-24 56.50 57.00 56.50 57.00 0.0M
2021-05-21 52.01 56.01 52.01 56.01 0.0M
2021-05-20 56.00 56.00 56.00 56.00 0.0M
2021-05-19 55.85 55.98 55.85 55.98 0.0M
2021-05-18 55.80 55.80 55.80 55.80 0.0M
2021-05-17 54.05 54.50 50.00 54.50 0.0M
2021-05-14 51.00 52.95 49.20 52.95 0.0M
2021-05-12 49.88 49.88 49.85 49.85 0.0M
2021-05-10 49.90 50.00 49.50 49.90 0.0M
2021-05-07 48.20 50.00 48.20 50.00 0.0M
2021-05-06 48.11 50.00 48.11 50.00 0.0M
2021-05-04 49.69 49.69 49.69 49.69 0.0M
2021-05-03 46.01 49.80 46.00 49.70 0.0M
2021-04-30 48.96 50.00 48.96 50.00 0.0M
2021-04-29 46.90 48.90 45.00 48.90 0.0M
2021-04-28 46.55 46.90 43.00 46.90 0.0M
2021-04-27 44.36 45.50 44.36 45.50 0.0M
2021-04-26 43.00 44.90 43.00 44.90 0.0M
2021-04-23 44.99 44.99 44.00 44.99 0.0M
2021-04-22 44.99 45.00 44.99 45.00 0.0M
2021-04-20 44.99 45.00 44.99 45.00 0.0M
2021-04-16 44.50 44.50 43.11 44.39 0.0M
2021-04-15 43.87 44.50 42.30 44.50 0.0M
2021-04-14 44.00 44.99 42.50 44.98 0.0M
2021-04-13 42.97 43.49 42.20 43.49 0.0M
2021-04-12 43.49 43.49 43.49 43.49 0.0M
2021-04-09 43.49 43.49 43.49 43.49 0.0M
2021-04-08 43.49 43.49 43.49 43.49 0.0M
2021-04-07 43.49 43.49 43.49 43.49 0.0M
2021-04-06 43.49 43.49 43.49 43.49 0.0M
2021-04-05 43.49 43.49 43.49 43.49 0.0M
2021-04-01 42.00 43.50 42.00 43.50 0.0M
2021-03-31 43.00 43.40 42.00 43.40 0.0M
2021-03-30 43.50 43.50 41.00 43.40 0.0M
2021-03-29 43.00 43.50 42.10 43.00 0.0M
2021-03-26 41.50 44.99 39.00 42.99 0.0M
2021-03-25 41.50 42.00 41.50 42.00 0.0M
2021-03-23 41.95 42.00 41.95 42.00 0.0M
2021-03-22 41.49 42.00 39.20 42.00 0.0M
2021-03-19 39.20 41.99 39.20 41.99 0.0M
2021-03-18 41.25 42.00 39.69 41.99 0.0M
2021-03-17 39.59 41.30 39.00 41.25 0.0M
2021-03-16 40.00 43.00 39.30 42.00 0.0M
2021-03-15 35.01 40.00 34.09 39.99 0.0M
2021-03-12 29.79 33.00 27.91 33.00 0.3M
2021-03-09 29.80 29.80 29.75 29.79 0.0M
2021-03-08 29.10 29.80 29.02 29.80 0.0M
2021-02-26 29.84 29.84 28.81 29.84 0.0M
2021-02-25 29.84 29.84 29.84 29.84 0.0M
2021-02-24 29.20 29.80 29.20 29.80 0.0M
2021-02-23 29.22 29.80 29.22 29.80 0.0M
2021-02-22 29.85 29.85 29.85 29.85 0.0M
2021-02-19 29.10 29.85 29.10 29.85 0.0M
2021-02-11 29.00 29.85 29.00 29.85 0.0M
2021-02-08 29.90 29.90 29.90 29.90 0.0M
2021-02-05 29.10 29.90 29.10 29.90 0.0M
2021-02-03 29.90 29.90 29.90 29.90 0.0M
2021-02-01 29.54 29.90 29.54 29.90 0.0M
2021-01-28 29.83 29.90 29.83 29.90 0.0M
2021-01-27 29.29 29.90 29.29 29.90 0.0M
2021-01-22 29.89 29.90 29.89 29.90 0.0M
2021-01-21 29.89 29.90 29.89 29.90 0.0M
2021-01-20 29.90 29.90 29.90 29.90 0.0M
2021-01-19 29.50 29.90 29.02 29.89 0.0M
2021-01-18 29.88 29.90 29.88 29.90 0.0M
2021-01-15 29.60 29.90 29.40 29.55 0.0M
2021-01-14 29.90 29.90 29.25 29.90 0.0M
2021-01-13 29.88 29.90 29.88 29.90 0.0M
2021-01-11 29.52 29.90 29.52 29.89 0.0M
2021-01-08 29.55 29.90 29.55 29.90 0.0M
2021-01-07 29.52 29.90 29.52 29.90 0.0M
2021-01-06 29.51 29.90 29.51 29.90 0.0M
2021-01-05 29.51 29.90 29.51 29.79 0.0M