Cotação atual, histórico e gráfico do papel: ENMT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | 0,38% | 0,10 | 26,10 | 26,10 | 26,10 | 26,10 | 3K | 1 |
| 13/06/2019 | 1,96% | 0,50 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 11/06/2019 | 2,00% | 0,50 | 25,50 | 25,35 | 25,00 | 25,50 | 18K | 4 |
| 10/06/2019 | 2,04% | 0,50 | 25,00 | 25,00 | 25,00 | 25,00 | 5K | 2 |
| 07/06/2019 | 4,26% | 1,00 | 24,50 | 23,75 | 23,75 | 24,50 | 10K | 3 |
| 06/06/2019 | 0,00% | 0,00 | 23,50 | 23,50 | 23,50 | 23,50 | 5K | 2 |
| 03/06/2019 | -5,96% | -1,49 | 23,50 | 24,01 | 23,50 | 24,01 | 2M | 7 |
| 31/05/2019 | 0,36% | 0,09 | 24,99 | 24,20 | 24,20 | 24,99 | 5K | 2 |
| 30/05/2019 | 0,61% | 0,15 | 24,90 | 24,90 | 24,90 | 24,90 | 2K | 1 |
| 28/05/2019 | 3,17% | 0,76 | 24,75 | 24,75 | 24,75 | 24,75 | 2K | 1 |
| 27/05/2019 | -0,04% | -0,01 | 23,99 | 24,00 | 23,00 | 24,49 | 22K | 5 |
| 24/05/2019 | 2,13% | 0,50 | 24,00 | 24,00 | 24,00 | 24,00 | 2K | 1 |
| 23/05/2019 | 2,17% | 0,50 | 23,50 | 23,40 | 23,40 | 23,50 | 16K | 7 |
| 09/05/2019 | -0,48% | -0,11 | 23,00 | 22,99 | 22,99 | 23,00 | 5K | 2 |
| 02/05/2019 | -7,19% | -1,79 | 23,11 | 24,00 | 23,11 | 24,00 | 28K | 10 |
| 30/04/2019 | 0,00% | 0,00 | 24,90 | 24,00 | 23,50 | 24,90 | 36K | 13 |
| 29/04/2019 | -0,40% | -0,10 | 24,90 | 24,00 | 24,00 | 25,00 | 46K | 14 |
| 26/04/2019 | 0,00% | 0,00 | 25,00 | 25,00 | 23,50 | 25,00 | 22K | 8 |
| 25/04/2019 | 2,04% | 0,50 | 25,00 | 24,00 | 23,20 | 25,00 | 32K | 9 |
| 24/04/2019 | 2,51% | 0,60 | 24,50 | 24,00 | 24,00 | 24,50 | 10K | 3 |
| 23/04/2019 | 0,63% | 0,15 | 23,90 | 23,90 | 23,90 | 23,90 | 5K | 1 |
| 22/04/2019 | 2,15% | 0,50 | 23,75 | 23,50 | 23,50 | 23,75 | 9K | 3 |
| 18/04/2019 | 1,09% | 0,25 | 23,25 | 23,25 | 23,25 | 23,25 | 2K | 1 |
| 17/04/2019 | 2,22% | 0,50 | 23,00 | 23,00 | 23,00 | 23,00 | 2K | 1 |
| 16/04/2019 | 2,27% | 0,50 | 22,50 | 22,50 | 22,50 | 22,50 | 2K | 1 |
| 15/04/2019 | 2,33% | 0,50 | 22,00 | 22,00 | 22,00 | 22,00 | 2K | 1 |
| 12/04/2019 | 0,00% | 0,00 | 21,50 | 21,50 | 21,50 | 21,50 | 45K | 2 |
| 11/04/2019 | 0,05% | 0,01 | 21,50 | 21,50 | 21,50 | 21,50 | 58K | 8 |
| 10/04/2019 | 2,33% | 0,49 | 21,49 | 21,49 | 21,49 | 21,49 | 2K | 1 |
| 09/04/2019 | 0,00% | 0,00 | 21,00 | 21,00 | 21,00 | 21,00 | 2K | 1 |
| 08/04/2019 | 0,00% | 0,00 | 21,00 | 21,00 | 21,00 | 21,00 | 2K | 1 |
| 05/04/2019 | 0,00% | 0,00 | 21,00 | 21,00 | 21,00 | 21,00 | 2K | 1 |
| 04/04/2019 | -1,13% | -0,24 | 21,00 | 21,00 | 21,00 | 21,00 | 2K | 1 |
| 03/04/2019 | -0,05% | -0,01 | 21,24 | 21,50 | 21,00 | 21,50 | 8K | 4 |
| 02/04/2019 | -2,97% | -0,65 | 21,25 | 21,50 | 21,25 | 21,50 | 4K | 2 |
| 01/04/2019 | 0,00% | 0,00 | 21,90 | 21,80 | 21,50 | 21,90 | 9K | 4 |
| 29/03/2019 | 5,29% | 1,10 | 21,90 | 20,80 | 20,80 | 21,90 | 102K | 2 |
| 28/03/2019 | 2,01% | 0,41 | 20,80 | 20,39 | 20,39 | 20,80 | 186K | 7 |
| 27/03/2019 | 0,94% | 0,19 | 20,39 | 20,39 | 20,39 | 20,39 | 45K | 7 |
| 26/03/2019 | 2,02% | 0,40 | 20,20 | 20,15 | 20,15 | 20,20 | 14K | 2 |
| 14/03/2019 | 4,21% | 0,80 | 19,80 | 18,46 | 18,46 | 20,00 | 21K | 10 |
| 13/03/2019 | -4,52% | -0,90 | 19,00 | 19,01 | 19,00 | 19,01 | 11K | 2 |
| 08/03/2019 | -0,50% | -0,10 | 19,90 | 19,90 | 19,90 | 19,90 | 8K | 1 |
| 01/03/2019 | -6,98% | -1,50 | 20,00 | 20,00 | 20,00 | 20,00 | 10K | 2 |
| 28/02/2019 | 3,27% | 0,68 | 21,50 | 20,89 | 20,89 | 21,50 | 15K | 4 |
| 25/02/2019 | 3,27% | 0,66 | 20,82 | 20,82 | 20,82 | 20,82 | 10K | 2 |
| 15/02/2019 | 1,36% | 0,27 | 20,16 | 20,00 | 20,00 | 20,16 | 4K | 2 |
| 13/02/2019 | 0,00% | 0,00 | 19,89 | 19,89 | 19,89 | 19,89 | 2K | 1 |
| 12/02/2019 | 0,00% | 0,00 | 19,89 | 19,80 | 19,80 | 19,89 | 12K | 2 |
| 11/02/2019 | 0,00% | 0,00 | 19,89 | 19,80 | 19,80 | 19,89 | 12K | 2 |
| 08/02/2019 | 0,00% | 0,00 | 19,89 | 19,89 | 19,89 | 19,89 | 10K | 1 |
| 07/02/2019 | 0,00% | 0,00 | 19,89 | 19,89 | 19,80 | 19,89 | 14K | 3 |
| 06/02/2019 | 0,00% | 0,00 | 19,89 | 19,80 | 19,80 | 20,25 | 18K | 5 |
| 05/02/2019 | -0,05% | -0,01 | 19,89 | 19,90 | 19,89 | 19,90 | 16K | 6 |
| 04/02/2019 | 0,10% | 0,02 | 19,90 | 19,85 | 19,85 | 19,90 | 30K | 4 |
| 01/02/2019 | 0,20% | 0,04 | 19,88 | 19,85 | 19,85 | 19,88 | 30K | 7 |
| 31/01/2019 | 0,15% | 0,03 | 19,84 | 19,84 | 19,84 | 19,85 | 30K | 3 |
| 30/01/2019 | 0,05% | 0,01 | 19,81 | 19,81 | 19,65 | 19,81 | 34K | 10 |
| 29/01/2019 | 0,05% | 0,01 | 19,80 | 19,79 | 19,79 | 19,80 | 20K | 2 |
| 28/01/2019 | 0,46% | 0,09 | 19,79 | 19,70 | 19,70 | 19,79 | 34K | 4 |
| 24/01/2019 | -0,51% | -0,10 | 19,70 | 19,75 | 19,70 | 19,75 | 12K | 2 |
| 23/01/2019 | -2,41% | -0,49 | 19,80 | 19,79 | 19,79 | 20,29 | 22K | 5 |
| 22/01/2019 | -0,05% | -0,01 | 20,29 | 19,79 | 19,79 | 20,29 | 32K | 4 |
| 02/01/2019 | -0,25% | -0,05 | 20,30 | 19,00 | 19,00 | 20,30 | 31K | 5 |
| 28/12/2018 | 1,80% | 0,36 | 20,35 | 18,94 | 18,94 | 20,35 | 40K | 7 |
| 27/12/2018 | 1,99% | 0,39 | 19,99 | 19,00 | 19,00 | 19,99 | 27K | 6 |
| 26/12/2018 | 2,62% | 0,50 | 19,60 | 19,40 | 19,40 | 19,60 | 6K | 2 |
| 21/12/2018 | 1,11% | 0,21 | 19,10 | 18,89 | 18,89 | 19,10 | 15K | 5 |
| 20/12/2018 | 1,02% | 0,19 | 18,89 | 18,70 | 18,70 | 18,89 | 8K | 3 |
| 19/12/2018 | 1,08% | 0,20 | 18,70 | 18,60 | 18,60 | 18,70 | 4K | 2 |
| 18/12/2018 | 0,05% | 0,01 | 18,50 | 18,49 | 18,49 | 18,50 | 13K | 3 |
| 17/12/2018 | 0,00% | 0,00 | 18,49 | 18,49 | 18,49 | 18,49 | 4K | 2 |
| 14/12/2018 | 0,54% | 0,10 | 18,49 | 18,39 | 18,39 | 18,49 | 7K | 2 |
| 13/12/2018 | 0,49% | 0,09 | 18,39 | 18,35 | 18,35 | 18,39 | 4K | 2 |
| 12/12/2018 | 1,10% | 0,20 | 18,30 | 18,20 | 18,20 | 18,30 | 4K | 2 |
| 11/12/2018 | 0,56% | 0,10 | 18,10 | 18,10 | 18,10 | 18,10 | 2K | 1 |
| 10/12/2018 | 0,28% | 0,05 | 18,00 | 18,00 | 18,00 | 18,00 | 5K | 3 |
| 07/12/2018 | 0,00% | 0,00 | 17,95 | 17,94 | 17,94 | 17,95 | 9K | 2 |
| 06/12/2018 | 0,84% | 0,15 | 17,95 | 17,85 | 17,85 | 17,95 | 5K | 3 |
| 05/12/2018 | 0,56% | 0,10 | 17,80 | 17,80 | 17,80 | 17,80 | 2K | 1 |
| 04/12/2018 | 1,20% | 0,21 | 17,70 | 17,50 | 17,50 | 17,70 | 7K | 3 |
| 03/12/2018 | -0,34% | -0,06 | 17,49 | 17,39 | 17,39 | 17,49 | 7K | 2 |
| 21/11/2018 | 0,40% | 0,07 | 17,55 | 17,55 | 17,55 | 17,55 | 4K | 1 |
| 19/11/2018 | -2,89% | -0,52 | 17,48 | 17,48 | 17,48 | 17,48 | 9K | 2 |
| 06/11/2018 | 3,45% | 0,60 | 18,00 | 17,80 | 17,80 | 18,00 | 13K | 2 |
| 05/11/2018 | 2,53% | 0,43 | 17,40 | 17,40 | 17,40 | 17,40 | 3K | 1 |
| 09/10/2018 | -0,18% | -0,03 | 16,97 | 16,99 | 16,97 | 16,99 | 34K | 12 |
| 27/08/2018 | -2,86% | -0,50 | 17,00 | 16,98 | 16,98 | 17,00 | 7K | 3 |
| 14/08/2018 | 0,00% | 0,00 | 17,50 | 17,50 | 17,50 | 17,50 | 7K | 2 |
| 10/08/2018 | 0,57% | 0,10 | 17,50 | 17,50 | 17,50 | 17,50 | 2K | 1 |
| 24/07/2018 | 0,87% | 0,15 | 17,40 | 17,40 | 17,40 | 17,40 | 3K | 1 |
| 23/07/2018 | 4,55% | 0,75 | 17,25 | 17,25 | 17,25 | 17,25 | 17K | 4 |
| 20/07/2018 | 6,59% | 1,02 | 16,50 | 16,50 | 16,50 | 16,50 | 3K | 1 |
| 19/07/2018 | 4,95% | 0,73 | 15,48 | 15,48 | 15,48 | 15,48 | 2K | 1 |
| 17/07/2018 | -1,67% | -0,25 | 14,75 | 14,76 | 14,75 | 14,76 | 3K | 2 |
| 16/07/2018 | 0,67% | 0,10 | 15,00 | 15,00 | 15,00 | 17,00 | 5K | 3 |
| 13/07/2018 | 6,28% | 0,88 | 14,90 | 14,90 | 14,90 | 14,90 | 2M | 12 |
| 10/07/2018 | -6,53% | -0,98 | 14,02 | 14,80 | 14,00 | 14,80 | 10K | 4 |
| 06/07/2018 | -6,25% | -1,00 | 15,00 | 15,00 | 15,00 | 15,00 | 3K | 1 |
| 05/07/2018 | -7,51% | -1,30 | 16,00 | 16,00 | 16,00 | 16,00 | 6K | 1 |
| 04/07/2018 | 1,76% | 0,30 | 17,30 | 17,00 | 17,00 | 17,30 | 9K | 3 |
Date,Open,High,Low,Close,Volume
14-Jun-19,26.10,26.10,26.10,26.10,2610
13-Jun-19,26.00,26.00,26.00,26.00,2600
11-Jun-19,25.35,25.50,25.00,25.50,17585
10-Jun-19,25.00,25.00,25.00,25.00,5000
07-Jun-19,23.75,24.50,23.75,24.50,9600
06-Jun-19,23.50,23.50,23.50,23.50,4700
03-Jun-19,24.01,24.01,23.50,23.50,1815003
31-May-19,24.20,24.99,24.20,24.99,4919
30-May-19,24.90,24.90,24.90,24.90,2490
28-May-19,24.75,24.75,24.75,24.75,2475
27-May-19,24.00,24.49,23.00,23.99,21573
24-May-19,24.00,24.00,24.00,24.00,2400
23-May-19,23.40,23.50,23.40,23.50,16429
09-May-19,22.99,23.00,22.99,23.00,4599
02-May-19,24.00,24.00,23.11,23.11,28231
30-Apr-19,24.00,24.90,23.50,24.90,36253
29-Apr-19,24.00,25.00,24.00,24.90,46369
26-Apr-19,25.00,25.00,23.50,25.00,22140
25-Apr-19,24.00,25.00,23.20,25.00,31616
24-Apr-19,24.00,24.50,24.00,24.50,9675
23-Apr-19,23.90,23.90,23.90,23.90,4780
22-Apr-19,23.50,23.75,23.50,23.75,9425
18-Apr-19,23.25,23.25,23.25,23.25,2325
17-Apr-19,23.00,23.00,23.00,23.00,2300
16-Apr-19,22.50,22.50,22.50,22.50,2250
15-Apr-19,22.00,22.00,22.00,22.00,2200
12-Apr-19,21.50,21.50,21.50,21.50,45150
11-Apr-19,21.50,21.50,21.50,21.50,58050
10-Apr-19,21.49,21.49,21.49,21.49,2149
09-Apr-19,21.00,21.00,21.00,21.00,2100
08-Apr-19,21.00,21.00,21.00,21.00,2100
05-Apr-19,21.00,21.00,21.00,21.00,2100
04-Apr-19,21.00,21.00,21.00,21.00,2100
03-Apr-19,21.50,21.50,21.00,21.24,8498
02-Apr-19,21.50,21.50,21.25,21.25,4275
01-Apr-19,21.80,21.90,21.50,21.90,8670
29-Mar-19,20.80,21.90,20.80,21.90,102030
28-Mar-19,20.39,20.80,20.39,20.80,185631
27-Mar-19,20.39,20.39,20.39,20.39,44858
26-Mar-19,20.15,20.20,20.15,20.20,14120
14-Mar-19,18.46,20.00,18.46,19.80,21215
13-Mar-19,19.01,19.01,19.00,19.00,11401
08-Mar-19,19.90,19.90,19.90,19.90,7960
01-Mar-19,20.00,20.00,20.00,20.00,10000
28-Feb-19,20.89,21.50,20.89,21.50,14699
25-Feb-19,20.82,20.82,20.82,20.82,10410
15-Feb-19,20.00,20.16,20.00,20.16,4016
13-Feb-19,19.89,19.89,19.89,19.89,1989
12-Feb-19,19.80,19.89,19.80,19.89,11889
11-Feb-19,19.80,19.89,19.80,19.89,11889
08-Feb-19,19.89,19.89,19.89,19.89,9945
07-Feb-19,19.89,19.89,19.80,19.89,13914
06-Feb-19,19.80,20.25,19.80,19.89,17891
05-Feb-19,19.90,19.90,19.89,19.89,15915
04-Feb-19,19.85,19.90,19.85,19.90,29820
01-Feb-19,19.85,19.88,19.85,19.88,29795
31-Jan-19,19.84,19.85,19.84,19.84,29765
30-Jan-19,19.81,19.81,19.65,19.81,33584
29-Jan-19,19.79,19.80,19.79,19.80,19795
28-Jan-19,19.70,19.79,19.70,19.79,33599
24-Jan-19,19.75,19.75,19.70,19.70,11845
23-Jan-19,19.79,20.29,19.79,19.80,21825
22-Jan-19,19.79,20.29,19.79,20.29,31719
02-Jan-19,19.00,20.30,19.00,20.30,30930
28-Dec-18,18.94,20.35,18.94,20.35,40127
27-Dec-18,19.00,19.99,19.00,19.99,27116
26-Dec-18,19.40,19.60,19.40,19.60,5840
21-Dec-18,18.89,19.10,18.89,19.10,15148
20-Dec-18,18.70,18.89,18.70,18.89,7509
19-Dec-18,18.60,18.70,18.60,18.70,3730
18-Dec-18,18.49,18.50,18.49,18.50,12948
17-Dec-18,18.49,18.49,18.49,18.49,3698
14-Dec-18,18.39,18.49,18.39,18.49,7376
13-Dec-18,18.35,18.39,18.35,18.39,3674
12-Dec-18,18.20,18.30,18.20,18.30,3650
11-Dec-18,18.10,18.10,18.10,18.10,1810
10-Dec-18,18.00,18.00,18.00,18.00,5400
07-Dec-18,17.94,17.95,17.94,17.95,8973
06-Dec-18,17.85,17.95,17.85,17.95,5370
05-Dec-18,17.80,17.80,17.80,17.80,1780
04-Dec-18,17.50,17.70,17.50,17.70,7030
03-Dec-18,17.39,17.49,17.39,17.49,6966
21-Nov-18,17.55,17.55,17.55,17.55,3510
19-Nov-18,17.48,17.48,17.48,17.48,8740
06-Nov-18,17.80,18.00,17.80,18.00,12560
05-Nov-18,17.40,17.40,17.40,17.40,3480
09-Oct-18,16.99,16.99,16.97,16.97,33964
27-Aug-18,16.98,17.00,16.98,17.00,6795
14-Aug-18,17.50,17.50,17.50,17.50,7000
10-Aug-18,17.50,17.50,17.50,17.50,1750
24-Jul-18,17.40,17.40,17.40,17.40,3480
23-Jul-18,17.25,17.25,17.25,17.25,17250
20-Jul-18,16.50,16.50,16.50,16.50,3300
19-Jul-18,15.48,15.48,15.48,15.48,1548
17-Jul-18,14.76,14.76,14.75,14.75,2951
16-Jul-18,15.00,17.00,15.00,15.00,4700
13-Jul-18,14.90,14.90,14.90,14.90,1500430
10-Jul-18,14.80,14.80,14.00,14.02,9882
06-Jul-18,15.00,15.00,15.00,15.00,3000
05-Jul-18,16.00,16.00,16.00,16.00,6400
04-Jul-18,17.00,17.30,17.00,17.30,8530
03-Jul-18,16.50,17.00,16.50,17.00,8530
02-Jul-18,16.75,16.75,16.75,16.75,8530
27-Jun-18,16.76,17.00,16.76,17.00,8530
26-Jun-18,16.75,16.75,16.75,16.75,8530
25-Jun-18,16.50,16.50,16.50,16.50,8530
19-Jun-18,16.00,16.00,16.00,16.00,8530
18-Jun-18,16.00,17.00,16.00,16.98,8530
15-Jun-18,16.49,16.49,16.49,16.49,8530
14-Jun-18,16.00,16.00,16.00,16.00,8530
13-Jun-18,15.50,15.50,15.50,15.50,8530
12-Jun-18,14.99,14.99,14.99,14.99,8530
11-Jun-18,14.00,14.50,14.00,14.50,8530
08-Jun-18,13.51,13.65,13.51,13.65,8530
07-Jun-18,12.80,13.35,12.50,13.30,8530
06-Jun-18,13.49,13.50,13.00,13.31,8530
05-Jun-18,14.00,14.01,14.00,14.00,8530
04-Jun-18,15.00,15.00,14.50,14.50,8530
01-Jun-18,16.00,16.00,16.00,16.00,8530
23-May-18,16.50,16.50,16.50,16.50,8530
21-May-18,16.50,16.50,16.50,16.50,8530
18-May-18,16.49,16.49,16.49,16.49,8530
17-May-18,16.50,16.50,16.50,16.50,8530
16-May-18,16.15,16.50,16.15,16.50,8530
15-May-18,15.99,16.00,15.71,16.00,8530
11-May-18,13.71,16.90,13.71,16.50,8530
10-May-18,11.00,13.00,11.00,13.00,8530
08-May-18,12.99,13.00,12.99,13.00,8530
07-May-18,14.00,14.00,13.00,13.00,8530
02-May-18,14.43,14.43,14.43,14.43,8530
30-Apr-18,14.43,14.43,14.43,14.43,8530
27-Apr-18,14.79,14.79,14.45,14.45,8530
26-Apr-18,13.58,14.50,13.58,14.50,8530
25-Apr-18,12.01,12.94,11.99,12.94,8530
*exoneração de responsabilidade