ENMT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-01	47.530	47.530	47.530	47.530	47.530	2
2026-03-30	50.900	50.900	50.900	50.900	50.900	58
2026-03-27	49.990	49.990	49.990	49.990	49.990	4
2026-03-26	50.000	50.000	50.000	50.000	50.000	6
2026-03-25	49.980	49.980	49.980	49.980	49.980	1
2026-03-24	48.210	48.210	48.210	48.210	48.210	87
2026-03-23	48.510	51.000	48.280	51.000	51.000	64
2026-03-20	50.790	50.790	50.790	50.790	50.790	4
2026-03-19	50.000	50.000	49.500	49.500	49.500	15
2026-03-18	53.900	53.900	49.510	49.990	49.990	26
2026-03-17	52.450	55.940	50.440	50.610	50.610	110
2026-03-16	57.900	58.000	50.010	51.930	51.930	159
2026-03-13	48.090	48.090	48.090	48.090	48.090	24
2026-03-12	48.590	48.590	48.590	48.590	48.590	2
2026-03-11	49.960	49.960	49.960	49.960	49.960	1
2026-03-10	48.980	48.980	48.500	48.500	48.500	4
2026-03-09	50.000	50.000	49.000	49.000	49.000	6
2026-03-06	49.500	49.500	49.500	49.500	49.500	7
2026-03-05	49.900	49.900	49.500	49.500	49.500	39
2026-03-04	49.000	50.910	49.000	50.910	50.910	2
2026-03-03	50.700	50.990	50.700	50.990	50.990	25
2026-03-02	50.700	50.700	50.000	50.000	50.000	28
2026-02-27	49.010	49.010	49.010	49.010	49.010	91
2026-02-26	48.500	48.500	48.490	48.500	48.500	126
2026-02-25	48.480	48.500	48.480	48.500	48.500	18
2026-02-23	48.500	48.500	48.500	48.500	48.500	45
2026-02-20	46.630	46.630	46.630	46.630	46.630	41
2026-02-19	46.130	48.490	46.130	48.490	48.490	47
2026-02-18	47.500	48.500	47.500	48.500	48.500	14
2026-02-13	47.480	47.480	47.480	47.480	47.480	15
2026-02-12	48.500	48.500	45.900	45.900	45.900	509
2026-02-11	48.500	50.920	48.500	48.500	48.500	49
2026-02-10	49.010	49.010	48.000	48.500	48.500	190
2026-02-09	50.500	50.500	50.500	50.500	50.500	2
2026-02-06	50.000	50.000	50.000	50.000	50.000	5
2026-02-05	56.960	56.980	50.000	50.000	50.000	36
2026-02-04	50.990	50.990	50.990	50.990	50.990	2
2026-02-03	53.000	58.950	50.300	50.300	50.300	81
2026-01-30	50.770	50.770	50.770	50.770	50.770	2
2026-01-29	52.990	53.920	52.990	53.920	53.920	74
2026-01-28	52.320	52.320	52.320	52.320	52.320	3
2026-01-26	50.320	50.320	50.320	50.320	50.320	14
2026-01-23	50.320	50.320	50.320	50.320	50.320	4
2026-01-22	52.970	52.990	52.970	52.970	52.970	27
2026-01-21	52.980	52.980	52.980	52.980	52.980	1
2026-01-20	48.690	53.270	48.690	52.990	52.990	22
2026-01-19	49.770	53.280	49.770	53.280	53.280	4
2026-01-14	49.510	49.510	49.510	49.510	49.510	15
2026-01-09	51.000	51.000	51.000	51.000	51.000	37
2026-01-08	52.510	53.530	49.020	49.020	49.020	54
2026-01-07	51.990	51.990	51.990	51.990	51.990	1
2026-01-06	48.010	51.950	48.010	51.950	51.950	42
2026-01-05	52.020	52.020	48.780	48.780	48.780	10
2026-01-02	52.000	52.000	52.000	52.000	52.000	8
2025-12-30	54.000	54.000	54.000	54.000	54.000	28
2025-12-29	53.990	54.840	53.900	54.840	54.840	5
2025-12-26	54.840	54.840	54.840	54.840	54.840	9
2025-12-23	52.730	52.730	52.730	52.730	52.730	97
2025-12-22	51.580	51.800	50.000	51.730	51.730	15
2025-12-19	50.000	50.000	50.000	50.000	50.000	55

← NewerPage 3 of 4 · 218 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.