ENMT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	36.670	36.670	35.230	35.230	35.230	19
2026-10-06	37.260	37.260	36.500	36.500	36.500	59
2026-10-05	37.900	38.970	34.440	38.970	38.970	103
2026-10-02	36.210	36.210	36.210	36.210	36.210	17
2026-10-01	37.000	37.000	37.000	37.000	37.000	242
2026-09-28	37.030	37.030	37.030	37.030	37.030	202
2026-09-25	37.750	37.750	37.750	37.750	37.750	102
2026-09-24	37.500	37.500	37.500	37.500	37.500	48
2026-09-23	37.980	37.990	37.010	37.990	37.990	102
2026-09-22	37.920	37.920	37.920	37.920	37.920	5
2026-09-18	36.890	36.890	36.890	36.890	36.890	77
2026-09-17	35.630	35.630	35.630	35.630	35.630	13
2026-09-16	39.990	39.990	39.990	39.990	39.990	206
2026-09-15	37.510	37.510	37.510	37.510	37.510	33
2026-09-14	35.020	35.020	35.020	35.020	35.020	17
2026-09-11	36.000	36.000	36.000	36.000	36.000	1
2026-09-10	36.740	36.740	36.740	36.740	36.740	1
2026-09-09	36.360	36.360	36.360	36.360	36.360	6
2026-09-08	36.000	36.000	36.000	36.000	36.000	4
2026-09-07	33.000	33.000	33.000	33.000	33.000	0
2026-09-04	35.050	35.050	33.000	33.000	33.000	102
2026-09-03	34.700	34.700	34.700	34.700	34.700	45
2026-09-02	33.710	34.300	33.430	34.100	34.100	116
2026-09-01	33.370	33.370	33.370	33.370	33.370	3
2026-08-31	32.790	33.390	32.790	33.390	33.390	87
2026-08-28	31.670	31.670	31.670	31.670	31.670	95
2026-08-27	31.820	32.990	31.820	32.000	32.000	83
2026-08-26	32.990	32.990	32.990	32.990	32.990	112
2026-08-25	32.990	32.990	32.380	32.380	32.380	13
2026-08-24	32.490	32.490	31.650	32.490	32.490	13
2026-08-21	32.460	32.460	32.460	32.460	32.460	260
2026-08-20	34.000	34.000	32.100	32.100	32.100	144
2026-08-19	34.700	34.980	34.700	34.960	34.960	5
2026-08-17	33.520	33.520	33.520	33.520	33.520	381
2026-08-14	34.230	34.230	34.230	34.230	34.230	75
2026-08-13	36.220	36.220	36.220	36.220	36.220	29
2026-08-12	37.210	37.210	37.190	37.190	37.190	11
2026-08-11	36.840	36.840	36.840	36.840	36.840	21
2026-08-07	36.470	36.470	36.470	36.470	36.470	75
2026-08-06	37.500	37.500	37.500	37.500	37.500	5
2026-08-05	36.700	36.700	36.010	36.210	36.210	29
2026-08-04	35.790	35.790	35.790	35.790	35.790	9
2026-08-03	34.030	34.030	34.030	34.030	34.030	32
2026-07-30	35.020	35.020	35.020	35.020	35.020	2
2026-07-29	35.150	35.150	35.150	35.150	35.150	45
2026-07-28	36.950	36.950	35.500	35.500	35.500	33
2026-07-27	36.580	36.580	36.580	36.580	36.580	129
2026-07-24	36.600	36.600	36.600	36.600	36.600	319
2026-07-23	36.990	37.490	36.210	36.210	36.210	81
2026-07-22	35.500	35.500	35.500	35.500	35.500	18
2026-07-20	36.500	36.500	36.500	36.500	36.500	28
2026-07-17	35.520	35.520	35.520	35.520	35.520	53
2026-07-16	36.490	36.490	36.490	36.490	36.490	39
2026-07-15	35.890	35.890	35.890	35.890	35.890	13
2026-07-14	36.920	36.920	35.260	35.260	35.260	291
2026-07-13	40.330	40.330	40.300	40.300	40.300	5
2026-07-10	37.200	37.200	37.200	37.200	37.200	17
2026-07-09	36.010	36.990	36.000	36.990	36.990	31
2026-07-08	36.140	36.140	36.140	36.140	36.140	51
2026-07-07	41.300	41.300	41.300	41.300	41.300	164

Page 1 of 2 · 111 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.