Cotação atual, histórico e gráfico do papel: ENMT3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ENMT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/12/2024	0,00%	0,00	74,26	74,25	74,25	74,26	15K	2
06/12/2024	-10,53%	-8,74	74,26	78,01	74,26	78,01	54K	7
29/11/2024	5,06%	4,00	83,00	79,00	79,00	83,00	24K	3
27/11/2024	-5,60%	-4,69	79,00	79,00	79,00	79,00	8K	1
26/11/2024	4,61%	3,69	83,69	80,00	80,00	83,69	16K	2
25/11/2024	-3,59%	-2,98	80,00	80,00	80,00	80,00	8K	1
14/11/2024	3,76%	3,01	82,98	80,00	80,00	82,98	16K	2

04/11/2024	-5,92%	-5,03	79,97	79,06	79,06	79,97	24K	3
18/10/2024	-0,05%	-0,04	85,00	79,04	79,04	85,00	16K	2
17/10/2024	-0,01%	-0,01	85,04	79,04	79,04	85,04	16K	2
02/10/2024	-0,53%	-0,45	85,05	85,05	85,05	85,05	9K	1
30/09/2024	0,58%	0,49	85,50	85,50	85,50	85,50	9K	1
25/09/2024	0,01%	0,01	85,01	85,01	85,01	85,01	9K	1
29/08/2024	1,20%	1,01	85,00	85,00	85,00	85,00	17K	1
26/08/2024	-0,60%	-0,51	83,99	80,52	80,50	83,99	66K	8
23/08/2024	0,97%	0,81	84,50	80,31	80,31	84,50	50K	4
19/08/2024	-0,01%	-0,01	83,69	78,01	78,00	83,69	351K	18
09/08/2024	0,00%	0,00	83,70	78,01	78,01	83,70	55K	3
08/08/2024	-0,95%	-0,80	83,70	78,01	78,01	83,70	25K	3
29/07/2024	-0,59%	-0,50	84,50	78,00	78,00	84,50	49K	6
12/07/2024	0,00%	0,00	85,00	85,00	85,00	85,00	8K	1
03/07/2024	0,73%	0,62	85,00	81,00	81,00	85,00	25K	3
26/06/2024	0,00%	0,00	84,38	84,38	84,38	84,38	17K	2
11/06/2024	2,03%	1,68	84,38	84,38	84,38	84,38	8K	1
07/05/2024	0,98%	0,80	82,70	82,70	82,70	82,70	25K	2
30/04/2024	0,00%	0,00	81,90	81,90	81,90	81,90	8K	1
26/04/2024	1,87%	1,50	81,90	81,90	81,90	81,90	8K	1
23/04/2024	5,79%	4,40	80,40	78,69	78,69	80,40	56K	5
17/04/2024	5,26%	3,80	76,00	76,00	76,00	76,00	8K	1
15/04/2024	-4,36%	-3,29	72,20	73,35	72,20	74,49	269K	32
12/04/2024	-1,96%	-1,51	75,49	74,01	74,00	75,50	105K	13
28/03/2024	0,67%	0,51	77,00	77,00	77,00	77,00	8K	1
27/03/2024	-0,48%	-0,37	76,49	72,22	72,00	76,86	740K	44
21/03/2024	-0,05%	-0,04	76,86	74,01	74,01	76,86	97K	5
19/03/2024	-3,87%	-3,10	76,90	74,00	70,13	77,00	74K	10
14/03/2024	5,83%	4,41	80,00	75,49	75,49	80,00	54K	7
28/02/2024	0,00%	0,00	75,59	75,59	75,59	75,59	8K	1
23/02/2024	0,12%	0,09	75,59	75,59	75,59	75,59	8K	1
09/02/2024	2,03%	1,50	75,50	75,50	75,50	75,50	8K	1
06/02/2024	1,37%	1,00	74,00	74,00	74,00	74,00	7K	1
02/02/2024	-1,02%	-0,75	73,00	75,30	69,00	75,30	257K	36
31/01/2024	0,93%	0,68	73,75	73,75	73,75	73,75	15K	1
29/01/2024	1,56%	1,12	73,07	71,95	71,95	73,07	15K	2
17/01/2024	2,79%	1,95	71,95	69,93	69,93	71,95	29K	3
16/01/2024	-0,01%	-0,01	70,00	70,03	70,00	70,03	14K	2
10/01/2024	1,46%	1,01	70,01	70,01	70,01	70,01	21K	2
08/01/2024	-0,69%	-0,48	69,00	69,00	69,00	69,00	7K	1
05/01/2024	-1,19%	-0,84	69,48	69,48	69,48	69,48	7K	1
04/01/2024	2,58%	1,77	70,32	70,32	70,32	70,32	7K	1
03/01/2024	1,72%	1,16	68,55	64,52	64,52	68,55	40K	5
28/12/2023	3,28%	2,14	67,39	64,11	64,11	67,39	13K	2
27/12/2023	0,08%	0,05	65,25	64,07	64,07	65,25	13K	2
26/12/2023	3,00%	1,90	65,20	65,20	65,20	65,20	7K	1
22/12/2023	3,26%	2,00	63,30	63,30	63,30	63,30	6K	1
21/12/2023	-0,16%	-0,10	61,30	61,45	61,30	61,45	61K	9
20/12/2023	-0,95%	-0,59	61,40	61,51	61,40	61,51	12K	2
18/12/2023	-2,84%	-1,81	61,99	62,83	59,00	62,83	337K	49
15/12/2023	0,49%	0,31	63,80	64,45	61,11	64,45	258K	30
13/12/2023	4,08%	2,49	63,49	63,49	63,49	63,49	6K	1
11/12/2023	-6,08%	-3,95	61,00	63,80	61,00	63,80	217K	31
08/12/2023	3,28%	2,06	64,95	61,00	61,00	64,95	322K	46
07/12/2023	-0,16%	-0,10	62,89	62,99	62,89	62,99	44K	6
05/12/2023	0,14%	0,09	62,99	62,01	62,00	62,99	38K	5
01/12/2023	-1,70%	-1,09	62,90	63,00	62,90	63,00	19K	3
30/11/2023	1,59%	1,00	63,99	63,35	62,00	63,99	114K	10
29/11/2023	1,61%	1,00	62,99	63,35	62,00	63,35	181K	27
27/11/2023	-0,74%	-0,46	61,99	63,35	60,08	63,35	87K	13
24/11/2023	2,55%	1,55	62,45	59,10	59,10	62,47	56K	8
23/11/2023	-0,98%	-0,60	60,90	61,90	60,90	62,00	324K	17
22/11/2023	-0,10%	-0,06	61,50	60,02	59,00	61,60	606K	25
21/11/2023	0,10%	0,06	61,56	61,00	61,00	61,56	43K	4
20/11/2023	0,49%	0,30	61,50	61,30	61,30	61,50	25K	3
17/11/2023	0,59%	0,36	61,20	60,99	60,99	61,20	18K	3
16/11/2023	-0,26%	-0,16	60,84	60,00	59,01	61,00	314K	42
14/11/2023	3,39%	2,00	61,00	61,50	61,00	62,05	933K	45
13/11/2023	0,67%	0,39	59,00	59,00	57,40	59,25	265K	22
10/11/2023	4,70%	2,63	58,61	58,76	55,50	59,93	297K	35
09/11/2023	-0,39%	-0,22	55,98	55,00	50,00	56,00	2M	68
08/11/2023	-9,34%	-5,79	56,20	60,70	56,20	60,70	198K	28
25/10/2023	3,32%	1,99	61,99	61,97	60,01	62,50	74K	10
23/10/2023	0,84%	0,50	60,00	59,50	59,50	60,00	42K	2
18/10/2023	0,00%	0,00	59,50	59,50	59,50	59,50	6K	1
17/10/2023	-4,03%	-2,50	59,50	60,00	59,00	62,00	191K	18
16/10/2023	0,00%	0,00	62,00	62,00	62,00	62,00	6K	1
13/10/2023	0,00%	0,00	62,00	62,00	62,00	62,00	68K	2
11/10/2023	3,33%	2,00	62,00	62,47	62,00	62,47	19K	3
10/10/2023	0,84%	0,50	60,00	59,01	58,02	62,52	125K	13
09/10/2023	-0,85%	-0,51	59,50	60,00	56,03	60,00	269K	10
06/10/2023	-4,06%	-2,54	60,01	58,18	58,18	62,49	186K	12
05/10/2023	0,95%	0,59	62,55	62,55	62,55	62,55	6K	1
03/10/2023	0,00%	0,00	61,96	61,96	61,96	61,96	6K	1
29/09/2023	-0,11%	-0,07	61,96	61,11	60,00	61,96	166K	22
28/09/2023	0,86%	0,53	62,03	63,92	62,03	63,93	25K	4
27/09/2023	-1,66%	-1,04	61,50	61,50	61,50	61,50	74K	6
26/09/2023	0,95%	0,59	62,54	62,55	62,54	62,55	56K	5
22/09/2023	-1,68%	-1,06	61,95	62,31	61,95	62,31	124K	16
21/09/2023	-3,05%	-1,98	63,01	60,03	60,03	64,97	301K	41
20/09/2023	1,56%	1,00	64,99	64,44	62,00	64,99	51K	8
19/09/2023	2,63%	1,64	63,99	64,98	61,90	64,98	26K	4
15/09/2023	-2,43%	-1,55	62,35	63,02	62,35	63,99	100K	14
14/09/2023	1,41%	0,89	63,90	62,00	62,00	64,00	157K	22
13/09/2023	1,63%	1,01	63,01	61,01	60,01	63,01	68K	10
12/09/2023	0,02%	0,01	62,00	61,99	61,99	62,00	12K	2
11/09/2023	3,32%	1,99	61,99	61,99	61,99	61,99	6K	1
08/09/2023	0,03%	0,02	60,00	59,98	59,98	60,00	18K	2
06/09/2023	2,53%	1,48	59,98	59,68	59,35	59,98	60K	3
05/09/2023	4,46%	2,50	58,50	57,99	57,99	58,50	47K	8
04/09/2023	-5,56%	-3,30	56,00	58,96	56,00	58,96	853K	16
31/08/2023	-0,08%	-0,05	59,30	55,01	55,01	59,33	94K	10
30/08/2023	-0,64%	-0,38	59,35	59,49	59,30	59,99	71K	8
29/08/2023	4,81%	2,74	59,73	56,99	52,50	59,91	731K	54
28/08/2023	2,59%	1,44	56,99	55,83	52,48	56,99	614K	36
25/08/2023	1,74%	0,95	55,55	54,60	54,60	55,55	22K	4
24/08/2023	2,25%	1,20	54,60	53,44	53,44	54,60	70K	10
23/08/2023	2,69%	1,40	53,40	53,13	52,99	53,40	75K	10
22/08/2023	4,63%	2,30	52,00	51,49	50,00	53,88	113K	21
21/08/2023	8,04%	3,70	49,70	46,00	46,00	50,00	164K	8
18/08/2023	2,24%	1,01	46,00	45,98	45,98	46,00	60K	7
17/08/2023	-0,02%	-0,01	44,99	44,07	43,20	46,00	1M	75
16/08/2023	-4,26%	-2,00	45,00	47,00	43,00	47,00	688K	78
15/08/2023	0,17%	0,08	47,00	46,90	45,55	47,02	61K	8
14/08/2023	0,36%	0,17	46,92	48,00	46,92	48,51	19K	4
11/08/2023	2,07%	0,95	46,75	45,80	45,80	46,75	28K	4
10/08/2023	1,78%	0,80	45,80	47,00	45,80	49,90	14K	3
09/08/2023	4,38%	1,89	45,00	45,00	45,00	45,00	36K	5
08/08/2023	-0,90%	-0,39	43,11	42,52	42,52	44,00	43K	6
07/08/2023	-4,40%	-2,00	43,50	45,50	42,60	46,00	85K	15
04/08/2023	0,00%	0,00	45,50	44,25	42,12	45,50	404K	29
03/08/2023	-9,36%	-4,70	45,50	49,16	45,20	50,20	150K	25
02/08/2023	-5,28%	-2,80	50,20	51,01	50,20	51,01	318K	21
01/08/2023	-6,48%	-3,67	53,00	56,00	53,00	56,00	231K	36
31/07/2023	1,61%	0,90	56,67	53,32	53,31	58,00	107K	13
28/07/2023	-12,17%	-7,73	55,77	62,51	55,77	62,51	856K	60
27/07/2023	-	-	63,50	64,26	63,50	65,49	185K	23

Date,Open,High,Low,Close,Volume
12-Dec-24,74.25,74.26,74.25,74.26,14851
06-Dec-24,78.01,78.01,74.26,74.26,53610
29-Nov-24,79.00,83.00,79.00,83.00,24500
27-Nov-24,79.00,79.00,79.00,79.00,7900
26-Nov-24,80.00,83.69,80.00,83.69,16369
25-Nov-24,80.00,80.00,80.00,80.00,8000
14-Nov-24,80.00,82.98,80.00,82.98,16298
04-Nov-24,79.06,79.97,79.06,79.97,23809
18-Oct-24,79.04,85.00,79.04,85.00,16404
17-Oct-24,79.04,85.04,79.04,85.04,16408
02-Oct-24,85.05,85.05,85.05,85.05,8505
30-Sep-24,85.50,85.50,85.50,85.50,8550
25-Sep-24,85.01,85.01,85.01,85.01,8501
29-Aug-24,85.00,85.00,85.00,85.00,17000
26-Aug-24,80.52,83.99,80.50,83.99,65602
23-Aug-24,80.31,84.50,80.31,84.50,49700
19-Aug-24,78.01,83.69,78.00,83.69,350939
09-Aug-24,78.01,83.70,78.01,83.70,55176
08-Aug-24,78.01,83.70,78.01,83.70,24540
29-Jul-24,78.00,84.50,78.00,84.50,48882
12-Jul-24,85.00,85.00,85.00,85.00,8500
03-Jul-24,81.00,85.00,81.00,85.00,24700
26-Jun-24,84.38,84.38,84.38,84.38,16876
11-Jun-24,84.38,84.38,84.38,84.38,8438
07-May-24,82.70,82.70,82.70,82.70,24810
30-Apr-24,81.90,81.90,81.90,81.90,8190
26-Apr-24,81.90,81.90,81.90,81.90,8190
23-Apr-24,78.69,80.40,78.69,80.40,55660
17-Apr-24,76.00,76.00,76.00,76.00,7600
15-Apr-24,73.35,74.49,72.20,72.20,269409
12-Apr-24,74.01,75.50,74.00,75.49,104818
28-Mar-24,77.00,77.00,77.00,77.00,7700
27-Mar-24,72.22,76.86,72.00,76.49,740388
21-Mar-24,74.01,76.86,74.01,76.86,97066
19-Mar-24,74.00,77.00,70.13,76.90,74441
14-Mar-24,75.49,80.00,75.49,80.00,54010
28-Feb-24,75.59,75.59,75.59,75.59,7559
23-Feb-24,75.59,75.59,75.59,75.59,7559
09-Feb-24,75.50,75.50,75.50,75.50,7550
06-Feb-24,74.00,74.00,74.00,74.00,7400
02-Feb-24,75.30,75.30,69.00,73.00,256545
31-Jan-24,73.75,73.75,73.75,73.75,14750
29-Jan-24,71.95,73.07,71.95,73.07,14502
17-Jan-24,69.93,71.95,69.93,71.95,28577
16-Jan-24,70.03,70.03,70.00,70.00,14003
10-Jan-24,70.01,70.01,70.01,70.01,21003
08-Jan-24,69.00,69.00,69.00,69.00,6900
05-Jan-24,69.48,69.48,69.48,69.48,6948
04-Jan-24,70.32,70.32,70.32,70.32,7032
03-Jan-24,64.52,68.55,64.52,68.55,40045
28-Dec-23,64.11,67.39,64.11,67.39,13150
27-Dec-23,64.07,65.25,64.07,65.25,12932
26-Dec-23,65.20,65.20,65.20,65.20,6520
22-Dec-23,63.30,63.30,63.30,63.30,6330
21-Dec-23,61.45,61.45,61.30,61.30,61367
20-Dec-23,61.51,61.51,61.40,61.40,12291
18-Dec-23,62.83,62.83,59.00,61.99,336888
15-Dec-23,64.45,64.45,61.11,63.80,258058
13-Dec-23,63.49,63.49,63.49,63.49,6349
11-Dec-23,63.80,63.80,61.00,61.00,216770
08-Dec-23,61.00,64.95,61.00,64.95,321550
07-Dec-23,62.99,62.99,62.89,62.89,44083
05-Dec-23,62.01,62.99,62.00,62.99,37596
01-Dec-23,63.00,63.00,62.90,62.90,18880
30-Nov-23,63.35,63.99,62.00,63.99,113820
29-Nov-23,63.35,63.35,62.00,62.99,180664
27-Nov-23,63.35,63.35,60.08,61.99,86877
24-Nov-23,59.10,62.47,59.10,62.45,55874
23-Nov-23,61.90,62.00,60.90,60.90,323676
22-Nov-23,60.02,61.60,59.00,61.50,606245
21-Nov-23,61.00,61.56,61.00,61.56,42957
20-Nov-23,61.30,61.50,61.30,61.50,24545
17-Nov-23,60.99,61.20,60.99,61.20,18318
16-Nov-23,60.00,61.00,59.01,60.84,313579
14-Nov-23,61.50,62.05,61.00,61.00,933095
13-Nov-23,59.00,59.25,57.40,59.00,265334
10-Nov-23,58.76,59.93,55.50,58.61,296859
09-Nov-23,55.00,56.00,50.00,55.98,1775238
08-Nov-23,60.70,60.70,56.20,56.20,198125
25-Oct-23,61.97,62.50,60.01,61.99,74145
23-Oct-23,59.50,60.00,59.50,60.00,41950
18-Oct-23,59.50,59.50,59.50,59.50,5950
17-Oct-23,60.00,62.00,59.00,59.50,191159
16-Oct-23,62.00,62.00,62.00,62.00,6200
13-Oct-23,62.00,62.00,62.00,62.00,68200
11-Oct-23,62.47,62.47,62.00,62.00,18647
10-Oct-23,59.01,62.52,58.02,60.00,125161
09-Oct-23,60.00,60.00,56.03,59.50,268653
06-Oct-23,58.18,62.49,58.18,60.01,186093
05-Oct-23,62.55,62.55,62.55,62.55,6255
03-Oct-23,61.96,61.96,61.96,61.96,6196
29-Sep-23,61.11,61.96,60.00,61.96,165598
28-Sep-23,63.92,63.93,62.03,62.03,25218
27-Sep-23,61.50,61.50,61.50,61.50,73800
26-Sep-23,62.55,62.55,62.54,62.54,56289
22-Sep-23,62.31,62.31,61.95,61.95,124089
21-Sep-23,60.03,64.97,60.03,63.01,301126
20-Sep-23,64.44,64.99,62.00,64.99,51271
19-Sep-23,64.98,64.98,61.90,63.99,25579
15-Sep-23,63.02,63.99,62.35,62.35,100205
14-Sep-23,62.00,64.00,62.00,63.90,157377
13-Sep-23,61.01,63.01,60.01,63.01,67701
12-Sep-23,61.99,62.00,61.99,62.00,12399
11-Sep-23,61.99,61.99,61.99,61.99,6199
08-Sep-23,59.98,60.00,59.98,60.00,17996
06-Sep-23,59.68,59.98,59.35,59.98,59509
05-Sep-23,57.99,58.50,57.99,58.50,46698
04-Sep-23,58.96,58.96,56.00,56.00,853203
31-Aug-23,55.01,59.33,55.01,59.30,93596
30-Aug-23,59.49,59.99,59.30,59.35,71322
29-Aug-23,56.99,59.91,52.50,59.73,731239
28-Aug-23,55.83,56.99,52.48,56.99,614477
25-Aug-23,54.60,55.55,54.60,55.55,22039
24-Aug-23,53.44,54.60,53.44,54.60,69977
23-Aug-23,53.13,53.40,52.99,53.40,74584
22-Aug-23,51.49,53.88,50.00,52.00,113197
21-Aug-23,46.00,50.00,46.00,49.70,164370
18-Aug-23,45.98,46.00,45.98,46.00,59796
17-Aug-23,44.07,46.00,43.20,44.99,1363945
16-Aug-23,47.00,47.00,43.00,45.00,688020
15-Aug-23,46.90,47.02,45.55,47.00,60853
14-Aug-23,48.00,48.51,46.92,46.92,19193
11-Aug-23,45.80,46.75,45.80,46.75,27905
10-Aug-23,47.00,49.90,45.80,45.80,14270
09-Aug-23,45.00,45.00,45.00,45.00,36000
08-Aug-23,42.52,44.00,42.52,43.11,43163
07-Aug-23,45.50,46.00,42.60,43.50,85316
04-Aug-23,44.25,45.50,42.12,45.50,403856
03-Aug-23,49.16,50.20,45.20,45.50,149965
02-Aug-23,51.01,51.01,50.20,50.20,317671
01-Aug-23,56.00,56.00,53.00,53.00,230816
31-Jul-23,53.32,58.00,53.31,56.67,106718
28-Jul-23,62.51,62.51,55.77,55.77,856116
27-Jul-23,64.26,65.49,63.50,63.50,185370

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENMT3