ENMT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-09 | 38.320 | 38.320 | 37.090 | 37.090 | 37.090 | 42 |
| 2026-07-08 | 35.400 | 38.180 | 35.400 | 36.030 | 36.030 | 11 |
| 2026-07-07 | 36.170 | 38.360 | 36.170 | 38.360 | 38.360 | 155 |
| 2026-07-06 | 36.870 | 37.000 | 35.730 | 35.730 | 35.730 | 14 |
| 2026-07-03 | 37.790 | 37.790 | 37.790 | 37.790 | 37.790 | 187 |
| 2026-07-02 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | 19 |
| 2026-07-01 | 36.990 | 36.990 | 36.980 | 36.990 | 36.990 | 5 |
| 2026-06-30 | 36.450 | 36.850 | 36.000 | 36.000 | 36.000 | 39 |
| 2026-06-29 | 33.490 | 36.450 | 33.490 | 36.450 | 36.450 | 199 |
| 2026-06-26 | 36.200 | 36.200 | 36.200 | 36.200 | 36.200 | 119 |
| 2026-06-25 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 47 |
| 2026-06-24 | 36.040 | 36.040 | 36.040 | 36.040 | 36.040 | 71 |
| 2026-06-23 | 37.380 | 37.380 | 36.500 | 36.500 | 36.500 | 15 |
| 2026-06-22 | 38.490 | 38.490 | 36.500 | 36.500 | 36.500 | 14 |
| 2026-06-19 | 36.200 | 36.200 | 36.200 | 36.200 | 36.200 | 229 |
| 2026-06-18 | 37.000 | 37.000 | 36.000 | 37.000 | 37.000 | 46 |
| 2026-06-17 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 131 |
| 2026-06-16 | 37.650 | 37.650 | 37.650 | 37.650 | 37.650 | 36 |
| 2026-06-15 | 37.650 | 37.650 | 37.600 | 37.600 | 37.600 | 37 |
| 2026-06-12 | 37.010 | 40.000 | 37.010 | 37.510 | 37.510 | 101 |
| 2026-06-11 | 38.990 | 38.990 | 38.990 | 38.990 | 38.990 | 50 |
| 2026-06-10 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 365 |
| 2026-06-09 | 37.990 | 37.990 | 33.000 | 33.000 | 33.000 | 81 |
| 2026-06-08 | 42.000 | 42.000 | 38.000 | 38.000 | 38.000 | 203 |
| 2026-06-05 | 42.500 | 42.500 | 42.500 | 42.500 | 42.500 | 43 |
| 2026-06-03 | 39.200 | 39.200 | 39.200 | 39.200 | 39.200 | 227 |
| 2026-06-02 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 92 |
| 2026-06-01 | 41.970 | 41.970 | 37.340 | 37.340 | 37.340 | 7 |
| 2026-05-29 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 125 |
| 2026-05-28 | 43.470 | 43.470 | 43.470 | 43.470 | 43.470 | 1 |
| 2026-05-27 | 41.130 | 41.130 | 41.130 | 41.130 | 41.130 | 140 |
| 2026-05-26 | 44.950 | 44.950 | 44.000 | 44.670 | 44.670 | 39 |
| 2026-05-25 | 44.500 | 44.500 | 44.500 | 44.500 | 44.500 | 17 |
| 2026-05-22 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 15 |
| 2026-05-21 | 42.410 | 42.410 | 42.410 | 42.410 | 42.410 | 20 |
| 2026-05-20 | 42.410 | 42.410 | 42.410 | 42.410 | 42.410 | 8 |
| 2026-05-18 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 134 |
| 2026-05-14 | 44.100 | 44.100 | 44.100 | 44.100 | 44.100 | 2 |
| 2026-05-13 | 44.500 | 44.500 | 44.500 | 44.500 | 44.500 | 84 |
| 2026-05-12 | 43.050 | 43.050 | 43.050 | 43.050 | 43.050 | 97 |
| 2026-05-11 | 45.500 | 45.990 | 45.500 | 45.990 | 45.990 | 16 |
| 2026-05-08 | 44.940 | 44.940 | 44.940 | 44.940 | 44.940 | 307 |
| 2026-05-07 | 47.580 | 47.580 | 47.460 | 47.460 | 47.460 | 20 |
| 2026-05-06 | 49.490 | 49.490 | 45.400 | 46.290 | 46.290 | 111 |
| 2026-05-05 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 1 |
| 2026-05-04 | 48.000 | 48.000 | 46.520 | 46.520 | 46.520 | 59 |
| 2026-04-30 | 46.510 | 46.510 | 46.510 | 46.510 | 46.510 | 24 |
| 2026-04-29 | 49.990 | 49.990 | 49.980 | 49.980 | 49.980 | 2 |
| 2026-04-28 | 48.000 | 48.000 | 47.100 | 47.410 | 47.410 | 99 |
| 2026-04-27 | 50.000 | 50.000 | 48.010 | 48.010 | 48.010 | 23 |
| 2026-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 10 |
| 2026-04-22 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 3 |
| 2026-04-20 | 50.390 | 50.390 | 50.390 | 50.390 | 50.390 | 5 |
← NewerPage 2 of 2 · 113 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.