ENMT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 50.440 | 50.450 | 50.440 | 50.450 | 50.450 | 4 |
| 2025-12-17 | 49.890 | 49.890 | 48.010 | 48.010 | 48.010 | 2 |
| 2025-12-16 | 47.500 | 49.980 | 47.500 | 49.980 | 49.980 | 23 |
| 2025-12-15 | 48.100 | 48.100 | 48.080 | 48.080 | 48.080 | 3 |
| 2025-12-12 | 48.100 | 48.100 | 48.100 | 48.100 | 48.100 | 28 |
| 2025-12-11 | 49.000 | 52.000 | 49.000 | 52.000 | 52.000 | 55 |
| 2025-12-10 | 53.050 | 53.050 | 50.000 | 50.000 | 50.000 | 56 |
| 2025-12-08 | 48.650 | 48.650 | 48.650 | 48.650 | 48.650 | 29 |
| 2025-12-05 | 48.510 | 48.510 | 48.510 | 48.510 | 48.510 | 119 |
| 2025-12-04 | 50.750 | 50.750 | 50.750 | 50.750 | 50.750 | 1 |
| 2025-12-03 | 48.520 | 54.970 | 48.520 | 53.500 | 53.500 | 25 |
| 2025-12-02 | 54.950 | 56.500 | 50.000 | 50.000 | 50.000 | 52 |
| 2025-12-01 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 1 |
| 2025-11-27 | 56.550 | 56.550 | 56.550 | 56.550 | 56.550 | 1 |
| 2025-11-26 | 55.990 | 55.990 | 55.990 | 55.990 | 55.990 | 1 |
| 2025-11-25 | 50.080 | 57.490 | 50.080 | 54.000 | 54.000 | 22 |
| 2025-11-24 | 58.060 | 58.060 | 57.510 | 57.510 | 57.510 | 14 |
| 2025-11-21 | 57.480 | 57.480 | 57.480 | 57.480 | 57.480 | 6 |
| 2025-11-19 | 53.230 | 53.230 | 53.230 | 53.230 | 53.230 | 4 |
| 2025-11-18 | 56.500 | 57.500 | 56.500 | 57.000 | 57.000 | 19 |
| 2025-11-17 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 8 |
| 2025-11-14 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 36 |
| 2025-11-13 | 60.000 | 60.000 | 55.050 | 55.050 | 55.050 | 75 |
| 2025-11-12 | 59.800 | 60.000 | 55.000 | 60.000 | 60.000 | 20 |
| 2025-11-11 | 59.850 | 62.200 | 59.800 | 59.800 | 59.800 | 65 |
| 2025-11-10 | 65.550 | 65.980 | 57.800 | 59.100 | 59.100 | 77 |
| 2025-11-07 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 21 |
| 2025-11-06 | 59.840 | 59.840 | 59.840 | 59.840 | 59.840 | 20 |
| 2025-11-05 | 58.400 | 58.400 | 58.400 | 58.400 | 58.400 | 1 |
| 2025-11-04 | 52.010 | 54.500 | 52.000 | 54.170 | 54.170 | 25 |
| 2025-10-31 | 53.020 | 53.020 | 53.020 | 53.020 | 53.020 | 16 |
| 2025-10-29 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 25 |
| 2025-10-28 | 55.990 | 55.990 | 55.990 | 55.990 | 55.990 | 2 |
| 2025-10-27 | 53.110 | 53.110 | 52.040 | 52.040 | 52.040 | 23 |
| 2025-10-24 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 2 |
| 2025-10-23 | 49.000 | 51.900 | 49.000 | 51.900 | 51.900 | 6 |
| 2025-10-22 | 52.480 | 54.600 | 50.000 | 50.000 | 50.000 | 77 |
| 2025-10-21 | 51.400 | 52.800 | 51.400 | 52.800 | 52.800 | 11 |
| 2025-10-20 | 52.440 | 52.440 | 52.440 | 52.440 | 52.440 | 5 |
| 2025-10-17 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 1 |
| 2025-10-16 | 47.030 | 47.030 | 47.030 | 47.030 | 47.030 | 3 |
| 2025-10-15 | 50.010 | 50.010 | 46.110 | 46.110 | 46.110 | 4 |
| 2025-10-14 | 52.510 | 52.510 | 52.510 | 52.510 | 52.510 | 1 |
| 2025-10-13 | 51.990 | 51.990 | 51.990 | 51.990 | 51.990 | 5 |
| 2025-10-10 | 49.800 | 49.800 | 49.800 | 49.800 | 49.800 | 71 |
| 2025-10-08 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 6 |
| 2025-10-07 | 49.000 | 50.990 | 49.000 | 49.000 | 49.000 | 48 |
| 2025-10-06 | 54.370 | 54.370 | 50.010 | 50.010 | 50.010 | 18 |
| 2025-10-03 | 53.870 | 53.870 | 53.870 | 53.870 | 53.870 | 96 |
| 2025-10-02 | 57.400 | 57.400 | 57.400 | 57.400 | 57.400 | 4 |
| 2025-10-01 | 55.400 | 57.940 | 55.400 | 57.940 | 57.940 | 19 |
| 2025-09-30 | 49.230 | 55.340 | 49.230 | 54.950 | 54.950 | 30 |
| 2025-09-26 | 55.350 | 55.350 | 55.350 | 55.350 | 55.350 | 57 |
| 2025-09-25 | 54.110 | 54.110 | 54.110 | 54.110 | 54.110 | 40 |
| 2025-09-24 | 54.900 | 55.370 | 54.900 | 55.370 | 55.370 | 15 |
| 2025-09-23 | 52.200 | 55.360 | 52.200 | 54.910 | 54.910 | 16 |
| 2025-09-22 | 52.730 | 52.730 | 52.180 | 52.190 | 52.190 | 14 |
| 2025-09-19 | 46.960 | 46.960 | 46.960 | 46.960 | 46.960 | 108 |
| 2025-09-18 | 48.520 | 50.280 | 46.960 | 50.280 | 50.280 | 143 |
| 2025-09-17 | 47.920 | 49.120 | 47.920 | 49.120 | 49.120 | 4 |
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.