ENMT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-16 | 50.100 | 50.990 | 50.100 | 50.990 | 50.990 | 20 |
| 2025-09-15 | 51.840 | 51.840 | 51.800 | 51.840 | 51.840 | 15 |
| 2025-09-12 | 51.590 | 51.590 | 51.590 | 51.590 | 51.590 | 21 |
| 2025-09-11 | 50.990 | 50.990 | 50.990 | 50.990 | 50.990 | 8 |
| 2025-09-10 | 49.280 | 49.280 | 48.370 | 48.370 | 48.370 | 2 |
| 2025-09-09 | 48.010 | 48.790 | 48.010 | 48.790 | 48.790 | 13 |
| 2025-09-08 | 51.840 | 51.840 | 51.840 | 51.840 | 51.840 | 1 |
| 2025-09-05 | 51.690 | 51.690 | 51.690 | 51.690 | 51.690 | 5 |
| 2025-09-03 | 48.950 | 48.950 | 48.950 | 48.950 | 48.950 | 15 |
| 2025-09-02 | 48.800 | 48.900 | 47.080 | 47.080 | 47.080 | 122 |
| 2025-09-01 | 52.000 | 52.000 | 48.010 | 51.310 | 51.310 | 136 |
| 2025-08-29 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 71 |
| 2025-08-28 | 51.910 | 51.910 | 49.010 | 49.010 | 49.010 | 73 |
| 2025-08-27 | 52.970 | 52.970 | 52.970 | 52.970 | 52.970 | 1 |
| 2025-08-26 | 53.330 | 53.330 | 50.000 | 50.000 | 50.000 | 111 |
| 2025-08-25 | 52.900 | 52.900 | 52.900 | 52.900 | 52.900 | 2 |
| 2025-08-22 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 4 |
| 2025-08-21 | 50.130 | 50.130 | 47.620 | 48.000 | 48.000 | 52 |
| 2025-08-20 | 54.020 | 54.020 | 54.020 | 54.020 | 54.020 | 1 |
| 2025-08-19 | 56.400 | 56.480 | 54.890 | 56.480 | 56.480 | 41 |
| 2025-08-18 | 56.560 | 56.560 | 54.000 | 54.000 | 54.000 | 41 |
| 2025-08-15 | 54.000 | 55.990 | 50.180 | 50.180 | 50.180 | 59 |
| 2025-08-14 | 61.590 | 61.590 | 50.130 | 56.900 | 56.900 | 70 |
| 2025-08-12 | 59.990 | 59.990 | 59.990 | 59.990 | 59.990 | 4 |
| 2025-08-11 | 59.800 | 59.810 | 50.950 | 59.500 | 59.500 | 64 |
| 2025-08-08 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 54 |
| 2025-08-07 | 57.300 | 59.000 | 57.300 | 59.000 | 59.000 | 24 |
| 2025-08-05 | 65.300 | 65.300 | 65.300 | 65.300 | 65.300 | 2 |
| 2025-08-04 | 64.700 | 64.700 | 64.700 | 64.700 | 64.700 | 1 |
| 2025-08-01 | 64.100 | 64.100 | 64.100 | 64.100 | 64.100 | 26 |
| 2025-07-30 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 2 |
| 2025-07-29 | 65.370 | 65.900 | 65.370 | 65.900 | 65.900 | 15 |
| 2025-07-28 | 64.580 | 64.580 | 53.970 | 53.970 | 53.970 | 6 |
| 2025-07-22 | 57.300 | 57.300 | 57.300 | 57.300 | 57.300 | 6 |
| 2025-07-18 | 64.490 | 64.490 | 64.490 | 64.490 | 64.490 | 7 |
| 2025-07-17 | 58.900 | 65.500 | 58.900 | 59.020 | 59.020 | 10 |
| 2025-07-16 | 63.000 | 63.000 | 58.880 | 58.880 | 58.880 | 7 |
| 2025-07-15 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 1 |
| 2025-07-11 | 65.850 | 65.850 | 65.850 | 65.850 | 65.850 | 1 |
| 2025-07-10 | 65.900 | 65.900 | 65.900 | 65.900 | 65.900 | 1 |
| 2025-07-08 | 64.990 | 64.990 | 64.990 | 64.990 | 64.990 | 2 |
| 2025-07-07 | 67.200 | 67.540 | 67.200 | 67.540 | 67.540 | 29 |
| 2025-07-03 | 65.900 | 65.900 | 65.900 | 65.900 | 65.900 | 201 |
| 2025-07-02 | 65.900 | 67.390 | 65.900 | 67.390 | 67.390 | 5 |
| 2025-07-01 | 58.890 | 65.900 | 58.890 | 65.900 | 65.900 | 53 |
| 2025-06-30 | 58.910 | 58.910 | 58.910 | 58.910 | 58.910 | 1 |
| 2025-06-27 | 65.830 | 65.830 | 65.830 | 65.830 | 65.830 | 86 |
| 2025-06-26 | 65.520 | 65.520 | 57.080 | 58.020 | 58.020 | 624 |
| 2025-06-25 | 63.850 | 65.580 | 63.850 | 65.580 | 65.580 | 4 |
| 2025-06-24 | 57.090 | 57.090 | 57.090 | 57.090 | 57.090 | 1 |
| 2025-06-23 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 1 |
| 2025-06-18 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 1,199 |
| 2025-06-17 | 67.110 | 67.110 | 67.110 | 67.110 | 67.110 | 6 |
| 2025-06-16 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 74 |
| 2025-06-13 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 1 |
| 2025-06-12 | 74.080 | 74.080 | 69.000 | 69.000 | 69.000 | 65 |
| 2025-06-11 | 69.580 | 74.080 | 64.630 | 74.080 | 74.080 | 81 |
| 2025-06-05 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 5 |
| 2025-06-03 | 85.280 | 85.280 | 85.280 | 85.280 | 85.280 | 12 |
| 2025-06-02 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 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.