ENMT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 70.150 | 70.150 | 70.150 | 70.150 | 70.150 | 1 |
| 2025-05-27 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 3 |
| 2025-05-26 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 5 |
| 2025-05-23 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 1 |
| 2025-05-22 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 80 |
| 2025-05-15 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 1 |
| 2025-05-08 | 79.970 | 79.970 | 79.970 | 79.970 | 79.970 | 0 |
| 2025-05-06 | 81.610 | 81.610 | 81.610 | 81.610 | 81.610 | 1 |
| 2025-05-05 | 81.830 | 81.830 | 81.830 | 81.830 | 81.830 | 27 |
| 2025-05-02 | 81.840 | 81.840 | 81.840 | 81.840 | 81.840 | 14 |
| 2025-04-28 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 6 |
| 2025-04-23 | 69.580 | 69.580 | 69.580 | 69.580 | 69.580 | 1 |
| 2025-04-17 | 81.860 | 81.860 | 81.860 | 81.860 | 81.860 | 4 |
| 2025-04-16 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 1 |
| 2025-04-14 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 2 |
| 2025-04-11 | 71.250 | 71.250 | 71.250 | 71.250 | 71.250 | 30 |
| 2025-04-02 | 79.530 | 79.530 | 79.530 | 79.530 | 79.530 | 11 |
| 2025-04-01 | 81.930 | 81.930 | 81.930 | 81.930 | 81.930 | 25 |
| 2025-03-31 | 81.920 | 81.920 | 81.920 | 81.920 | 81.920 | 6 |
| 2025-03-26 | 73.540 | 73.540 | 73.540 | 73.540 | 73.540 | 3 |
| 2025-03-25 | 81.700 | 81.700 | 75.050 | 75.050 | 75.050 | 14 |
| 2025-03-24 | 81.700 | 81.700 | 81.700 | 81.700 | 81.700 | 2 |
| 2025-03-21 | 76.340 | 76.340 | 76.340 | 76.340 | 76.340 | 30 |
| 2025-03-19 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 57 |
| 2025-03-18 | 76.340 | 76.340 | 76.340 | 76.340 | 76.340 | 6 |
| 2025-03-17 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 3 |
| 2025-03-14 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 7 |
| 2025-03-12 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 12 |
| 2025-03-11 | 82.000 | 82.000 | 75.800 | 75.800 | 75.800 | 8 |
| 2025-03-10 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 100 |
| 2025-03-05 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 1 |
| 2025-02-25 | 83.980 | 83.980 | 83.980 | 83.980 | 83.980 | 3 |
| 2025-02-24 | 83.990 | 94.290 | 83.990 | 94.290 | 94.290 | 15 |
| 2025-02-20 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 6 |
| 2025-02-17 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 1 |
| 2025-02-04 | 95.440 | 95.440 | 95.440 | 95.440 | 95.440 | 1 |
| 2025-01-30 | 82.990 | 82.990 | 82.990 | 82.990 | 82.990 | 1 |
| 2025-01-28 | 72.250 | 72.250 | 72.250 | 72.250 | 72.250 | 4 |
| 2025-01-23 | 95.320 | 95.320 | 95.320 | 95.320 | 95.320 | 1 |
| 2025-01-17 | 82.890 | 82.890 | 82.890 | 82.890 | 82.890 | 86 |
| 2025-01-15 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 3 |
| 2025-01-07 | 77.260 | 77.260 | 77.260 | 77.260 | 77.260 | 1 |
| 2025-01-02 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 28 |
| 2024-12-30 | 83.030 | 83.030 | 83.030 | 83.030 | 83.030 | 2 |
| 2024-12-27 | 84.730 | 84.730 | 84.730 | 84.730 | 84.730 | 1 |
| 2024-12-26 | 84.730 | 84.730 | 84.730 | 84.730 | 84.730 | 1 |
| 2024-12-20 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 3 |
| 2024-12-18 | 84.780 | 84.780 | 84.780 | 84.780 | 84.780 | 2 |
| 2024-12-17 | 70.900 | 70.900 | 70.900 | 70.900 | 70.900 | 6 |
| 2024-12-16 | 70.820 | 70.820 | 70.820 | 70.820 | 70.820 | 1 |
| 2024-12-10 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
← NewerPage 6 of 6 · 351 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.