ENMT4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	36.500	36.500	33.510	33.510	33.510	75
2026-10-06	36.040	37.500	34.580	36.500	36.500	105
2026-10-05	37.540	39.470	36.390	36.390	36.390	101
2026-10-01	37.000	37.000	37.000	37.000	37.000	116
2026-09-28	35.590	39.000	35.590	39.000	39.000	11
2026-09-25	35.650	35.650	35.650	35.650	35.650	55
2026-09-24	39.000	39.770	37.020	37.220	37.220	126
2026-09-22	37.510	37.510	37.510	37.510	37.510	2
2026-09-21	36.500	36.500	36.500	36.500	36.500	20
2026-09-18	35.010	35.010	35.010	35.010	35.010	8
2026-09-17	38.190	38.190	37.240	37.240	37.240	36
2026-09-16	38.690	38.690	38.690	38.690	38.690	106
2026-09-15	38.010	38.010	38.010	38.010	38.010	35
2026-09-14	38.450	38.450	38.450	38.450	38.450	17
2026-09-11	38.160	38.160	38.160	38.160	38.160	55
2026-09-10	36.200	36.590	34.500	36.170	36.170	45
2026-09-09	33.590	36.200	33.590	36.200	36.200	39
2026-09-08	34.910	34.910	34.910	34.910	34.910	4
2026-09-07	34.560	34.560	34.560	34.560	34.560	0
2026-09-04	35.020	35.200	33.550	34.560	34.560	105
2026-09-03	33.530	34.980	33.520	33.520	33.520	22
2026-09-02	35.000	35.020	34.000	34.000	34.000	41
2026-09-01	35.020	35.020	34.960	34.960	34.960	102
2026-08-31	33.530	33.700	32.090	33.700	33.700	189
2026-08-28	31.550	31.550	31.550	31.550	31.550	150
2026-08-27	31.540	33.530	31.540	32.000	32.000	108
2026-08-26	33.550	33.670	33.550	33.670	33.670	144
2026-08-25	33.690	33.690	33.650	33.680	33.680	53
2026-08-24	33.940	33.940	31.240	32.190	32.190	122
2026-08-21	31.890	31.890	31.890	31.890	31.890	193
2026-08-20	34.950	34.950	32.000	32.030	32.030	206
2026-08-19	33.880	34.970	33.880	34.970	34.970	117
2026-08-18	32.410	32.410	32.410	32.410	32.410	50
2026-08-17	34.650	35.000	33.150	33.150	33.150	602
2026-08-14	35.000	35.000	35.000	35.000	35.000	286
2026-08-13	36.150	36.150	36.150	36.150	36.150	47
2026-08-12	38.140	38.140	38.140	38.140	38.140	1
2026-08-11	36.790	36.790	36.790	36.790	36.790	20
2026-08-10	36.760	36.790	36.760	36.790	36.790	30
2026-08-07	35.990	35.990	35.990	35.990	35.990	155
2026-08-06	39.370	39.370	39.370	39.370	39.370	1
2026-08-05	37.500	38.500	37.500	38.450	38.450	100
2026-08-04	36.500	36.510	36.500	36.510	36.510	38
2026-08-03	36.000	36.000	36.000	36.000	36.000	10
2026-07-31	36.760	36.760	36.760	36.760	36.760	2
2026-07-30	36.390	38.490	36.390	36.390	36.390	83
2026-07-29	35.510	37.590	35.510	37.590	37.590	9
2026-07-28	36.030	36.030	36.030	36.030	36.030	1
2026-07-27	37.590	37.590	35.540	35.590	35.590	67
2026-07-24	36.010	36.010	36.010	36.010	36.010	195
2026-07-23	36.100	36.100	36.100	36.100	36.100	4
2026-07-22	37.590	37.590	36.200	36.360	36.360	5
2026-07-21	38.630	38.630	37.590	37.590	37.590	2
2026-07-20	37.150	37.710	37.150	37.710	37.710	9
2026-07-17	36.210	36.210	36.210	36.210	36.210	91
2026-07-16	36.800	37.610	36.800	37.600	37.600	19
2026-07-15	37.000	37.000	37.000	37.000	37.000	20
2026-07-14	37.670	37.670	36.010	36.010	36.010	92
2026-07-13	37.700	37.700	36.200	37.680	37.680	54
2026-07-10	37.170	37.170	37.170	37.170	37.170	1

Page 1 of 4 · 206 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.