Cotação atual, histórico e gráfico do papel: ENMT3

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
31-Jul-26,35.86,35.86,35.68,35.68,10740
30-Jul-26,35.99,35.99,35.90,35.90,7189
29-Jul-26,35.00,35.50,35.00,35.50,109065
28-Jul-26,36.01,36.03,35.50,35.50,46476
27-Jul-26,36.60,36.60,36.00,36.00,72577
24-Jul-26,37.97,38.78,36.84,36.90,256755
23-Jul-26,36.40,37.59,36.40,37.59,33128
22-Jul-26,35.67,36.98,35.65,35.90,107506
21-Jul-26,35.65,35.65,35.65,35.65,7130
20-Jul-26,35.03,37.15,35.03,35.65,14498
17-Jul-26,35.71,36.59,35.71,36.59,36502
16-Jul-26,35.89,36.29,35.89,36.29,10807
15-Jul-26,35.60,36.50,35.60,36.50,47010
14-Jul-26,36.50,36.50,35.25,35.61,60598
13-Jul-26,36.12,36.16,36.02,36.02,21663
10-Jul-26,37.77,38.00,36.02,36.02,55675
09-Jul-26,37.79,37.79,37.78,37.78,7557
08-Jul-26,36.60,37.50,36.60,37.50,14790
07-Jul-26,38.15,38.89,37.30,37.30,30093
06-Jul-26,37.41,37.41,37.41,37.41,7471
03-Jul-26,38.04,39.18,37.70,38.94,38393
02-Jul-26,38.20,38.70,38.20,38.70,11560
01-Jul-26,37.79,37.79,37.79,37.79,18895
30-Jun-26,36.22,37.47,36.22,37.36,129885
29-Jun-26,35.29,36.79,35.29,36.79,64615
26-Jun-26,36.00,36.00,35.00,35.88,35543
25-Jun-26,35.98,35.98,35.00,35.00,203886
24-Jun-26,36.98,36.99,35.99,35.99,222849
23-Jun-26,36.81,37.25,36.21,36.21,87341
22-Jun-26,36.11,37.61,36.10,37.61,99531
19-Jun-26,37.01,37.01,36.13,36.99,95687
18-Jun-26,36.98,37.28,36.98,37.27,26007
17-Jun-26,37.00,37.29,36.20,36.98,514244
16-Jun-26,37.29,37.29,37.29,37.29,14916
15-Jun-26,36.99,37.30,36.99,37.30,40937
12-Jun-26,37.49,37.69,37.00,37.69,78777
11-Jun-26,39.10,40.69,37.50,37.50,168118
10-Jun-26,38.90,40.69,37.07,39.05,116756
09-Jun-26,35.51,38.90,33.63,38.90,232647
08-Jun-26,39.00,39.00,35.51,35.51,75687
05-Jun-26,38.99,41.40,38.99,39.00,48632
03-Jun-26,38.64,38.98,38.63,38.98,11625
02-Jun-26,41.89,41.89,39.50,39.50,36306
01-Jun-26,42.00,42.50,40.00,40.00,37001
29-May-26,40.15,42.00,39.00,42.00,149190
28-May-26,40.89,43.00,40.81,40.81,57997
27-May-26,39.89,41.39,39.89,41.39,20421
26-May-26,40.73,40.84,40.05,40.05,52665
25-May-26,43.00,44.00,41.98,41.98,17185
22-May-26,41.80,42.88,41.44,41.44,37863
21-May-26,42.00,42.87,42.00,42.87,67993
20-May-26,41.00,42.00,41.00,42.00,62500
19-May-26,40.00,41.80,40.00,41.80,61850
18-May-26,43.00,43.30,40.00,40.00,50596
15-May-26,43.65,44.00,43.65,43.80,70164
14-May-26,42.80,44.99,42.04,44.99,70679
13-May-26,44.82,44.82,42.01,42.80,78078
12-May-26,44.70,45.69,44.53,45.69,54271
11-May-26,46.09,46.09,46.09,46.09,23045
08-May-26,47.80,47.80,46.00,46.00,75173
07-May-26,49.91,49.91,49.91,49.91,14973
06-May-26,47.30,47.98,43.31,47.98,83263
30-Apr-26,49.00,49.00,49.00,49.00,34300
28-Apr-26,48.50,48.50,48.50,48.50,4850
27-Apr-26,48.02,48.67,48.00,48.67,43538
24-Apr-26,48.94,48.94,48.01,48.01,29056
23-Apr-26,49.49,49.51,48.10,49.51,64002
22-Apr-26,50.50,51.00,50.50,51.00,10150
08-Apr-26,50.50,50.50,50.50,50.50,5050
31-Mar-26,50.00,50.00,50.00,50.00,20000
27-Mar-26,46.16,46.16,46.16,46.16,4616
26-Mar-26,46.12,46.15,46.12,46.15,9227
25-Mar-26,48.26,48.26,48.26,48.26,4826
24-Mar-26,48.21,49.00,48.21,49.00,53505
23-Mar-26,50.00,50.00,50.00,50.00,15000
20-Mar-26,49.80,49.80,49.80,49.80,4980
17-Mar-26,50.25,50.61,50.25,50.56,20167
16-Mar-26,50.01,52.00,50.01,52.00,81727
13-Mar-26,49.02,51.98,49.00,51.98,40398
12-Mar-26,52.00,52.00,52.00,52.00,20800
04-Mar-26,49.00,50.00,48.61,50.00,59362
27-Feb-26,49.01,52.00,49.00,52.00,61502
26-Feb-26,48.50,50.88,48.50,50.88,177128
25-Feb-26,48.50,48.50,48.50,48.50,29100
24-Feb-26,48.50,48.50,48.50,48.50,14550
23-Feb-26,48.48,48.50,48.48,48.50,58196
19-Feb-26,48.48,48.49,48.48,48.48,19394
13-Feb-26,47.99,48.50,47.00,48.50,52974
12-Feb-26,46.01,46.01,46.01,46.01,36808
11-Feb-26,48.38,48.50,48.38,48.50,29088
10-Feb-26,48.64,48.64,48.61,48.61,58336
09-Feb-26,50.00,50.00,50.00,50.00,5000
05-Feb-26,50.00,50.00,50.00,50.00,40000
04-Feb-26,51.39,51.50,51.39,51.50,25716
03-Feb-26,50.31,52.99,50.31,51.00,35850
29-Jan-26,53.00,53.99,50.51,53.99,15750
27-Jan-26,51.41,51.80,51.41,51.80,25785
26-Jan-26,50.77,50.77,50.77,50.77,5077
23-Jan-26,50.01,50.01,50.00,50.00,10001
20-Jan-26,51.88,51.88,50.60,50.60,10248
15-Jan-26,50.79,50.79,50.79,50.79,5079
14-Jan-26,49.63,50.89,49.62,50.89,15014
13-Jan-26,49.51,51.18,49.51,51.18,10069
12-Jan-26,51.39,51.89,50.30,50.30,40730
09-Jan-26,50.31,51.04,50.00,50.89,111083
08-Jan-26,49.01,51.90,49.01,51.90,25578
07-Jan-26,49.16,49.21,49.16,49.21,14753
30-Dec-25,51.99,52.00,51.99,52.00,36399
29-Dec-25,52.50,54.00,49.79,49.79,76824
26-Dec-25,53.97,53.99,53.97,53.99,21594
23-Dec-25,49.89,51.80,49.89,51.80,40436
22-Dec-25,49.81,50.30,48.30,48.30,79213
19-Dec-25,49.01,51.90,48.20,51.90,178160
18-Dec-25,49.87,51.90,49.87,51.90,50692
17-Dec-25,49.39,49.45,49.39,49.45,24703
15-Dec-25,49.51,49.51,48.00,49.29,92913
12-Dec-25,48.00,52.00,47.50,52.00,54748
11-Dec-25,49.69,50.00,49.69,50.00,19919
10-Dec-25,49.21,49.49,48.00,49.49,39050
09-Dec-25,50.00,50.00,50.00,50.00,5000
08-Dec-25,50.00,50.00,50.00,50.00,10000
05-Dec-25,51.21,51.80,51.21,51.80,10301
03-Dec-25,50.30,50.70,50.30,50.70,20240
02-Dec-25,50.00,50.98,48.51,48.51,64701
26-Nov-25,54.95,54.95,54.95,54.95,5495
25-Nov-25,55.50,55.50,53.50,53.50,64809
24-Nov-25,54.01,56.00,54.00,55.50,54900
19-Nov-25,57.48,57.48,57.48,57.48,5748
17-Nov-25,56.50,56.50,56.50,56.50,11300
14-Nov-25,58.30,59.00,58.30,59.00,11730
13-Nov-25,56.01,58.99,54.00,54.00,33700
12-Nov-25,55.00,59.79,55.00,59.79,22719
11-Nov-25,59.00,59.00,59.00,59.00,5900
10-Nov-25,59.80,59.80,59.80,59.80,5980