ENMT3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	38.500	38.500	38.500	38.500	38.500	10
2026-07-03	37.370	37.370	37.370	37.370	37.370	153
2026-07-02	40.730	40.730	40.730	40.730	40.730	8
2026-07-01	36.500	36.500	36.500	36.500	36.500	61
2026-06-30	36.790	36.790	36.790	36.790	36.790	5
2026-06-29	35.020	35.020	35.020	35.020	35.020	40
2026-06-26	35.000	35.000	35.000	35.000	35.000	4
2026-06-25	35.000	35.000	35.000	35.000	35.000	52
2026-06-24	36.010	36.010	36.010	36.010	36.010	101
2026-06-23	36.560	36.560	36.560	36.560	36.560	18
2026-06-22	39.660	39.660	39.660	39.660	39.660	20
2026-06-19	39.650	39.650	39.650	39.650	39.650	98
2026-06-18	36.180	36.180	36.180	36.180	36.180	33
2026-06-17	36.200	36.200	36.200	36.200	36.200	74
2026-06-16	37.910	37.910	37.200	37.200	37.200	17
2026-06-15	40.790	40.790	40.790	40.790	40.790	133
2026-06-12	38.170	38.170	37.000	37.000	37.000	18
2026-06-11	38.950	38.950	38.950	38.950	38.950	48
2026-06-10	38.890	38.890	38.890	38.890	38.890	382
2026-06-09	34.000	34.000	34.000	34.000	34.000	277
2026-06-08	37.000	37.000	37.000	37.000	37.000	429
2026-06-05	39.000	39.000	39.000	39.000	39.000	80
2026-06-03	40.680	40.680	40.680	40.680	40.680	102
2026-06-02	40.010	40.010	40.010	40.010	40.010	140
2026-06-01	41.980	41.980	41.980	41.980	41.980	13
2026-05-29	40.000	40.000	40.000	40.000	40.000	157
2026-05-28	41.000	41.000	41.000	41.000	41.000	26
2026-05-27	40.960	40.960	40.960	40.960	40.960	30
2026-05-26	46.670	46.670	46.670	46.670	46.670	114
2026-05-25	42.870	42.870	42.870	42.870	42.870	135
2026-05-22	42.880	42.880	42.880	42.880	42.880	271
2026-05-21	42.000	42.000	42.000	42.000	42.000	110
2026-05-20	41.000	41.000	41.000	41.000	41.000	37
2026-05-19	42.530	42.530	42.530	42.530	42.530	78
2026-05-18	42.520	42.520	42.520	42.520	42.520	145
2026-05-15	45.380	45.380	45.380	45.380	45.380	17
2026-05-14	43.000	43.000	43.000	43.000	43.000	48
2026-05-13	48.240	48.240	48.240	48.240	48.240	190
2026-05-12	48.900	48.900	48.900	48.900	48.900	146
2026-05-11	46.120	49.470	46.120	49.470	49.470	21
2026-05-08	46.800	46.800	46.800	46.800	46.800	161
2026-05-07	49.900	49.900	45.840	45.840	45.840	13
2026-05-06	49.930	49.930	45.780	45.790	45.790	131
2026-05-05	49.000	49.000	49.000	49.000	49.000	2
2026-05-04	49.000	49.000	49.000	49.000	49.000	1
2026-04-30	46.520	46.520	46.520	46.520	46.520	32
2026-04-29	47.420	47.420	47.070	47.070	47.070	100
2026-04-27	49.870	49.870	49.870	49.870	49.870	63
2026-04-24	49.780	49.780	49.780	49.780	49.780	62
2026-04-23	50.980	50.980	47.060	49.770	49.770	139
2026-04-22	51.000	51.000	47.000	47.010	47.010	27
2026-04-20	47.520	47.520	47.520	47.520	47.520	2
2026-04-17	48.050	48.050	48.050	48.050	48.050	12
2026-04-16	50.480	50.480	50.470	50.470	50.470	3
2026-04-15	50.500	50.990	50.500	50.990	50.990	13
2026-04-14	49.990	50.500	49.990	50.500	50.500	8
2026-04-10	49.990	49.990	49.990	49.990	49.990	4
2026-04-09	49.990	49.990	49.990	49.990	49.990	1
2026-04-07	49.980	49.980	49.980	49.980	49.980	4
2026-04-06	47.510	47.510	46.210	46.210	46.210	5

← NewerPage 2 of 6 · 351 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.