ENMT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-02 | 55.400 | 55.400 | 55.400 | 55.400 | 55.400 | 1 |
| 2025-12-01 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 6 |
| 2025-11-28 | 55.400 | 55.400 | 55.400 | 55.400 | 55.400 | 1 |
| 2025-11-27 | 52.010 | 53.000 | 52.000 | 53.000 | 53.000 | 27 |
| 2025-11-25 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 6 |
| 2025-11-24 | 56.780 | 56.780 | 56.780 | 56.780 | 56.780 | 1 |
| 2025-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 114 |
| 2025-11-17 | 56.840 | 56.840 | 56.840 | 56.840 | 56.840 | 3 |
| 2025-11-14 | 55.050 | 55.050 | 55.050 | 55.050 | 55.050 | 23 |
| 2025-11-13 | 54.000 | 55.140 | 54.000 | 55.140 | 55.140 | 106 |
| 2025-11-12 | 55.990 | 60.000 | 49.000 | 49.100 | 49.100 | 87 |
| 2025-11-11 | 58.280 | 58.300 | 56.800 | 56.850 | 56.850 | 174 |
| 2025-11-10 | 58.290 | 58.290 | 57.500 | 57.500 | 57.500 | 25 |
| 2025-11-07 | 57.780 | 57.780 | 57.780 | 57.780 | 57.780 | 237 |
| 2025-11-06 | 51.950 | 52.000 | 51.950 | 52.000 | 52.000 | 2 |
| 2025-11-04 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 62 |
| 2025-11-03 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 1 |
| 2025-10-31 | 50.110 | 50.110 | 50.110 | 50.110 | 50.110 | 12 |
| 2025-10-30 | 55.000 | 55.790 | 55.000 | 55.790 | 55.790 | 16 |
| 2025-10-29 | 53.500 | 55.000 | 53.500 | 55.000 | 55.000 | 51 |
| 2025-10-28 | 51.000 | 55.000 | 51.000 | 55.000 | 55.000 | 21 |
| 2025-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1 |
| 2025-10-24 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 3 |
| 2025-10-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1 |
| 2025-10-21 | 53.530 | 53.530 | 53.530 | 53.530 | 53.530 | 2 |
| 2025-10-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1 |
| 2025-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 4 |
| 2025-10-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1 |
| 2025-10-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1 |
| 2025-10-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1 |
| 2025-10-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3 |
| 2025-10-08 | 51.890 | 51.890 | 51.890 | 51.890 | 51.890 | 9 |
| 2025-10-07 | 50.300 | 50.310 | 50.000 | 50.000 | 50.000 | 27 |
| 2025-10-06 | 50.760 | 51.000 | 45.960 | 45.960 | 45.960 | 68 |
| 2025-10-03 | 55.790 | 55.790 | 55.790 | 55.790 | 55.790 | 10 |
| 2025-10-02 | 53.030 | 53.030 | 53.030 | 53.030 | 53.030 | 1 |
| 2025-10-01 | 55.700 | 55.700 | 55.700 | 55.700 | 55.700 | 1 |
| 2025-09-30 | 54.000 | 55.600 | 49.740 | 55.600 | 55.600 | 310 |
| 2025-09-29 | 54.000 | 54.000 | 53.000 | 53.000 | 53.000 | 60 |
| 2025-09-26 | 52.300 | 52.300 | 52.300 | 52.300 | 52.300 | 2 |
| 2025-09-25 | 53.940 | 54.000 | 53.940 | 54.000 | 54.000 | 23 |
| 2025-09-24 | 51.450 | 53.990 | 51.450 | 53.990 | 53.990 | 3 |
| 2025-09-23 | 51.750 | 53.990 | 51.750 | 53.990 | 53.990 | 11 |
| 2025-09-22 | 53.980 | 53.980 | 53.980 | 53.980 | 53.980 | 1 |
| 2025-09-19 | 45.960 | 45.960 | 45.960 | 45.960 | 45.960 | 26 |
| 2025-09-17 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 2 |
| 2025-09-16 | 52.980 | 52.980 | 52.980 | 52.980 | 52.980 | 1 |
| 2025-09-15 | 53.990 | 53.990 | 52.000 | 52.000 | 52.000 | 18 |
| 2025-09-12 | 53.990 | 53.990 | 53.990 | 53.990 | 53.990 | 4 |
| 2025-09-11 | 51.980 | 53.990 | 51.980 | 53.990 | 53.990 | 22 |
| 2025-09-10 | 51.970 | 52.000 | 50.000 | 52.000 | 52.000 | 55 |
| 2025-09-09 | 52.520 | 53.000 | 52.000 | 52.000 | 52.000 | 71 |
| 2025-09-08 | 51.750 | 52.000 | 51.690 | 51.690 | 51.690 | 8 |
| 2025-09-05 | 51.750 | 51.750 | 51.750 | 51.750 | 51.750 | 22 |
| 2025-09-03 | 51.990 | 51.990 | 51.990 | 51.990 | 51.990 | 24 |
| 2025-09-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 16 |
| 2025-09-01 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 5 |
| 2025-08-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 33 |
| 2025-08-27 | 51.500 | 53.990 | 51.500 | 51.700 | 51.700 | 21 |
| 2025-08-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1 |
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.