ENMT4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-31	46.740	46.740	46.740	46.740	46.740	30
2026-03-30	49.730	49.730	49.730	49.730	49.730	4
2026-03-25	48.230	48.230	48.230	48.230	48.230	124
2026-03-24	51.240	51.240	51.240	51.240	51.240	4
2026-03-17	51.990	51.990	51.990	51.990	51.990	22
2026-03-16	53.490	54.500	53.490	53.800	53.800	45
2026-03-13	53.000	53.000	53.000	53.000	53.000	36
2026-03-12	48.990	48.990	48.990	48.990	48.990	1
2026-03-11	50.490	50.490	49.800	50.490	50.490	11
2026-03-10	48.990	48.990	48.010	48.010	48.010	7
2026-03-09	50.490	50.490	50.490	50.490	50.490	2
2026-03-02	48.990	48.990	48.990	48.990	48.990	2
2026-02-27	50.490	50.490	50.490	50.490	50.490	5
2026-02-26	53.490	53.490	48.310	48.310	48.310	54
2026-02-24	53.490	53.490	53.490	53.490	53.490	1
2026-02-23	51.990	53.490	51.990	53.490	53.490	3
2026-02-20	51.990	51.990	51.990	51.990	51.990	3
2026-02-18	50.490	50.490	50.490	50.490	50.490	1
2026-02-13	51.990	51.990	51.990	51.990	51.990	87
2026-02-12	51.990	51.990	51.990	51.990	51.990	4
2026-02-11	51.160	51.160	51.160	51.160	51.160	2
2026-02-10	51.990	51.990	51.990	51.990	51.990	1
2026-02-09	53.500	53.500	53.500	53.500	53.500	1
2026-02-06	51.990	51.990	51.990	51.990	51.990	1
2026-02-05	52.010	53.500	52.010	53.500	53.500	16
2026-02-04	50.510	51.990	48.320	51.990	51.990	84
2026-02-03	50.470	51.970	50.360	50.570	50.570	33
2026-01-30	51.990	51.990	51.990	51.990	51.990	6
2026-01-29	51.990	51.990	51.990	51.990	51.990	18
2026-01-28	50.940	51.980	50.940	51.980	51.980	2
2026-01-27	51.980	51.980	51.980	51.980	51.980	1
2026-01-26	51.980	51.980	50.290	50.290	50.290	11
2026-01-23	51.900	51.900	51.900	51.900	51.900	130
2026-01-22	50.900	51.900	50.220	50.500	50.500	19
2026-01-21	50.490	52.470	50.490	50.490	50.490	6
2026-01-20	52.500	55.000	51.000	51.000	51.000	11
2026-01-19	50.490	50.490	50.330	50.330	50.330	2
2026-01-16	50.510	50.510	50.510	50.510	50.510	8
2026-01-15	53.000	53.000	53.000	53.000	53.000	7
2026-01-14	50.420	52.500	50.420	52.500	52.500	2
2026-01-13	51.120	51.120	51.120	51.120	51.120	2
2026-01-12	51.120	53.000	51.120	53.000	53.000	4
2026-01-09	51.160	51.160	51.160	51.160	51.160	10
2026-01-08	54.000	54.000	53.500	53.500	53.500	11
2026-01-07	52.350	54.990	52.350	54.990	54.990	18
2026-01-06	50.850	50.850	50.850	50.850	50.850	1
2026-01-02	51.160	51.160	51.160	51.160	51.160	11
2025-12-30	61.840	61.840	61.840	61.840	61.840	8
2025-12-29	52.340	53.000	52.340	53.000	53.000	3
2025-12-26	50.820	50.820	50.820	50.820	50.820	2
2025-12-23	52.350	52.350	52.350	52.350	52.350	1
2025-12-22	53.360	53.360	53.360	53.360	53.360	1
2025-12-18	52.860	52.860	52.860	52.860	52.860	1
2025-12-16	55.670	55.670	55.670	55.670	55.670	7
2025-12-15	52.890	52.890	52.890	52.890	52.890	1
2025-12-12	52.890	52.890	52.890	52.890	52.890	1
2025-12-11	55.370	55.370	55.370	55.370	55.370	1
2025-12-09	52.750	52.750	52.750	52.750	52.750	2
2025-12-08	55.300	55.300	55.300	55.300	55.300	1
2025-12-03	52.800	52.800	52.800	52.800	52.800	55

← NewerPage 3 of 6 · 313 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.