ENMT3F historical data
| 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 |
← NewerPage 2 of 2 · 111 trading days
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.