B3 · ENMT4 · stock
Energisa Mato Grosso - Distribuidora de Energia S/A (ENMT4) stock price history
Every B3 trading session of Energisa Mato Grosso - Distribuidora de Energia S/A from Apr 14, 2000 to Nov 12, 2026: 5,977 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENMT4 adjusted close, 2000 to 2026
- R$76.98
- All time high, 2024
- R$56.02
- 52 week high, R$28.50 low
- 5,977
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ENMT4 key facts
- Energisa Mato Grosso - Distribuidora de Energia S/A (ENMT4) closed at R$29.39 on Nov 12, 2026 on B3.
- ENMT4's all time high close is R$76.98, set on Oct 2, 2024; its all time low close is R$0.1717 on Feb 6, 2003.
- ENMT4's 52 week range is R$28.50 to R$56.02.
- ENMT4 returned -47.5% over the year to Nov 12, 2026 and -53.2% over five years.
- Over ten years ENMT4 returned +491%, +19.4% a year compounded.
- ENMT4's deepest drawdown was -77.6% from Jul 17, 2000 to Feb 6, 2003.
- DataCedar holds 5,977 daily sessions of ENMT4 history from Apr 14, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENMT4 price chart, 2000 to 2026
ENMT4 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.2% |
| 3 months | -20.1% |
| 6 months | -35.8% |
| Year to date | -45.8% |
| 1 year | -47.5% |
| 3 years | -47.3% |
| 5 years | -53.2% |
| 10 years | +491.3% |
| Since Apr 14, 2000 | +4,881% |
| Compound annual growth, 26.6 years | +15.8% |
ENMT4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$76.98 on Oct 2, 2024
- All time low close
- R$0.1717 on Feb 6, 2003
- 52 week high
- R$56.02 on Nov 12, 2025
- 52 week low
- R$28.50 on Nov 4, 2026
- Deepest drawdown
- -77.6% from Jul 17, 2000 to Feb 6, 2003, recovered Jul 20, 2005
- Best single session
- +95.6% on Mar 16, 2004
- Worst single session
- -44.4% on Sep 14, 2001
- Volatility, 1 year annualised
- 44.2%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2000
- 49.8×
- Best calendar year
- 2005, +326%
- Worst calendar year
- 2008, -51%
ENMT4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 14, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$54.18 | R$54.18 | R$28.50 | R$29.39 | -45.8% | 94.5K | 211 |
| 2025 | R$76.89 | R$76.89 | R$47.55 | R$54.18 | -29.5% | 19.8K | 250 |
| 2024 | R$59.40 | R$76.98 | R$40.94 | R$76.89 | +29.4% | 71.8K | 250 |
| 2023 | R$65.51 | R$69.83 | R$33.86 | R$59.40 | -12.6% | 47.8K | 242 |
| 2022 | R$64.00 | R$68.46 | R$62.61 | R$68.00 | +6.2% | 133.3K | 250 |
| 2021 | R$24.07 | R$64.00 | R$20.43 | R$64.00 | +166.0% | 196.5K | 234 |
| 2020 | R$22.44 | R$24.07 | R$17.18 | R$24.07 | +3.0% | 232.4K | 248 |
| 2019 | R$13.67 | R$24.94 | R$13.65 | R$23.36 | +72.9% | 72.1K | 207 |
| 2018 | R$5.06 | R$13.65 | R$5.06 | R$13.51 | +166.8% | 14M | 233 |
| 2017 | R$4.83 | R$5.06 | R$4.83 | R$5.06 | +4.8% | 9.8K | 252 |
| 2016 | R$4.18 | R$4.97 | R$4.09 | R$4.83 | +15.5% | 49.8K | 249 |
| 2015 | R$3.41 | R$4.38 | R$3.41 | R$4.18 | +22.5% | 78K | 246 |
| 2014 | R$2.72 | R$4.27 | R$2.28 | R$3.41 | +25.5% | 1.8M | 220 |
| 2013 | R$2.42 | R$2.85 | R$1.72 | R$2.72 | +19.5% | 27K | 217 |
| 2012 | R$2.90 | R$3.97 | R$2.28 | R$2.28 | -21.6% | 50.8K | 244 |
| 2011 | R$3.03 | R$3.14 | R$2.48 | R$2.90 | -4.2% | 114.2K | 244 |
| 2010 | R$3.89 | R$4.33 | R$2.78 | R$3.03 | -22.1% | 156.2K | 166 |
| 2009 | R$2.47 | R$5.20 | R$2.15 | R$3.89 | +57.6% | 256.5K | 197 |
| 2008 | R$4.99 | R$5.90 | R$2.41 | R$2.47 | -50.5% | 231.7K | 235 |
| 2007 | R$4.13 | R$5.85 | R$3.76 | R$4.99 | +20.8% | 217.1K | 238 |
| 2006 | R$2.28 | R$7.08 | R$2.20 | R$4.13 | +79.1% | 728.4K | 233 |
| 2005 | R$0.5418 | R$2.44 | R$0.5418 | R$2.31 | +325.7% | 86.4K | 236 |
| 2004 | R$0.2360 | R$0.6437 | R$0.2360 | R$0.5418 | +124.4% | 66.2K | 195 |
| 2003 | R$0.1717 | R$0.2682 | R$0.1717 | R$0.2414 | +7.1% | 30.1K | 74 |
| 2002 | R$0.2682 | R$0.3380 | R$0.2253 | R$0.2253 | -16.0% | 169.7K | 168 |
| 2001 | R$0.5364 | R$0.5633 | R$0.2682 | R$0.2682 | -50.0% | 73.3K | 252 |
| 2000 | R$0.5901 | R$0.7671 | R$0.5364 | R$0.5364 | n/a | 37.2K | 186 |
ENMT4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$29.39 | -12.8% |
| October 2026 | R$33.71 | -11.8% |
| September 2026 | R$38.20 | +15.8% |
| August 2026 | R$32.99 | -8.0% |
| July 2026 | R$35.87 | -3.1% |
| June 2026 | R$37.00 | -17.8% |
| May 2026 | R$44.99 | -10.0% |
| April 2026 | R$50.00 | -3.8% |
| March 2026 | R$52.00 | +1.5% |
| February 2026 | R$51.24 | +0.0% |
| January 2026 | R$51.23 | -5.5% |
| December 2025 | R$54.18 | -0.7% |
About the ENMT4 data
Daily bars. 5,977 sessions from Apr 14, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 14, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AENMT4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
ENMT4 share price history
