ENMT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-25 | 49.900 | 49.900 | 46.730 | 46.730 | 46.730 | 94 |
| 2025-08-22 | 49.910 | 49.910 | 49.910 | 49.910 | 49.910 | 1 |
| 2025-08-21 | 49.910 | 49.910 | 49.910 | 49.910 | 49.910 | 1 |
| 2025-08-20 | 51.340 | 53.000 | 51.340 | 53.000 | 53.000 | 3 |
| 2025-08-19 | 50.190 | 50.190 | 49.910 | 49.910 | 49.910 | 36 |
| 2025-08-18 | 54.170 | 54.170 | 50.190 | 50.190 | 50.190 | 14 |
| 2025-08-15 | 55.000 | 55.000 | 50.200 | 50.200 | 50.200 | 144 |
| 2025-08-14 | 53.000 | 55.000 | 53.000 | 55.000 | 55.000 | 11 |
| 2025-08-13 | 57.000 | 57.000 | 54.100 | 54.100 | 54.100 | 44 |
| 2025-08-12 | 56.760 | 59.000 | 54.010 | 59.000 | 59.000 | 321 |
| 2025-08-11 | 58.500 | 58.500 | 52.810 | 56.300 | 56.300 | 308 |
| 2025-08-08 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 3 |
| 2025-08-01 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 1 |
| 2025-07-31 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 7 |
| 2025-07-29 | 59.890 | 59.890 | 59.890 | 59.890 | 59.890 | 42 |
| 2025-07-25 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 2 |
| 2025-07-24 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 1 |
| 2025-07-21 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 142 |
| 2025-07-18 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 61 |
| 2025-07-17 | 64.980 | 64.990 | 64.980 | 64.990 | 64.990 | 15 |
| 2025-07-15 | 60.020 | 60.020 | 60.020 | 60.020 | 60.020 | 13 |
| 2025-07-14 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 100 |
| 2025-07-11 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 2 |
| 2025-07-10 | 63.790 | 64.800 | 63.000 | 64.800 | 64.800 | 108 |
| 2025-07-09 | 64.990 | 64.990 | 64.990 | 64.990 | 64.990 | 1 |
| 2025-07-08 | 70.970 | 70.970 | 63.120 | 64.950 | 64.950 | 401 |
| 2025-07-07 | 69.150 | 69.150 | 69.150 | 69.150 | 69.150 | 201 |
| 2025-07-03 | 74.280 | 74.280 | 74.280 | 74.280 | 74.280 | 1 |
| 2025-07-02 | 68.650 | 74.000 | 68.650 | 70.000 | 70.000 | 7 |
| 2025-06-23 | 63.990 | 63.990 | 63.990 | 63.990 | 63.990 | 9 |
| 2025-06-20 | 62.990 | 62.990 | 62.990 | 62.990 | 62.990 | 131 |
| 2025-06-18 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 116 |
| 2025-06-13 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 10 |
| 2025-06-11 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 174 |
| 2025-06-10 | 79.600 | 79.600 | 79.600 | 79.600 | 79.600 | 1 |
| 2025-06-09 | 79.610 | 79.610 | 79.610 | 79.610 | 79.610 | 1 |
| 2025-06-06 | 79.610 | 79.610 | 79.610 | 79.610 | 79.610 | 1 |
| 2025-06-04 | 79.610 | 79.610 | 79.610 | 79.610 | 79.610 | 3 |
| 2025-06-03 | 79.580 | 79.580 | 79.580 | 79.580 | 79.580 | 5 |
| 2025-05-30 | 69.690 | 69.690 | 69.690 | 69.690 | 69.690 | 56 |
| 2025-05-15 | 74.120 | 74.120 | 74.120 | 74.120 | 74.120 | 2 |
| 2025-05-14 | 79.620 | 79.620 | 79.620 | 79.620 | 79.620 | 1 |
| 2025-05-13 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 1 |
| 2025-05-09 | 79.990 | 79.990 | 79.990 | 79.990 | 79.990 | 0 |
| 2025-05-05 | 82.980 | 82.980 | 82.980 | 82.980 | 82.980 | 5 |
| 2025-05-02 | 79.220 | 79.220 | 79.220 | 79.220 | 79.220 | 1 |
| 2025-04-15 | 79.990 | 79.990 | 79.990 | 79.990 | 79.990 | 1 |
| 2025-04-01 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 10 |
| 2025-03-24 | 77.810 | 77.810 | 77.810 | 77.810 | 77.810 | 5 |
| 2025-03-20 | 67.290 | 67.290 | 67.290 | 67.290 | 67.290 | 1 |
| 2025-03-18 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 5 |
| 2025-03-13 | 65.880 | 65.880 | 65.880 | 65.880 | 65.880 | 2 |
| 2025-03-12 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 3 |
| 2025-03-06 | 73.910 | 73.910 | 73.910 | 73.910 | 73.910 | 2 |
| 2025-02-27 | 73.960 | 73.960 | 73.960 | 73.960 | 73.960 | 30 |
| 2025-02-26 | 80.000 | 80.000 | 77.060 | 80.000 | 80.000 | 58 |
| 2025-02-25 | 84.790 | 84.790 | 80.000 | 84.730 | 84.730 | 113 |
| 2025-02-24 | 84.790 | 84.790 | 84.790 | 84.790 | 84.790 | 4 |
| 2025-02-21 | 84.790 | 84.790 | 84.790 | 84.790 | 84.790 | 45 |
| 2025-02-17 | 84.490 | 84.490 | 84.490 | 84.490 | 84.490 | 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.