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
22/10/2020	0,00%	0,00	29,90	29,90	29,90	29,90	3K	1
19/10/2020	0,00%	0,00	29,90	29,90	29,90	29,90	3K	1
16/10/2020	0,00%	0,00	29,90	29,90	27,12	29,90	88K	14
15/10/2020	0,00%	0,00	29,90	29,90	29,40	29,90	15K	3
14/10/2020	0,00%	0,00	29,90	29,90	27,00	29,90	55K	15
13/10/2020	0,00%	0,00	29,90	29,90	29,90	29,90	3K	1
02/10/2020	0,03%	0,01	29,90	29,00	27,50	29,90	15K	5
01/10/2020	-0,03%	-0,01	29,89	28,13	28,13	29,90	32K	9
24/09/2020	0,00%	0,00	29,90	29,70	29,70	29,90	9K	3
23/09/2020	0,00%	0,00	29,90	29,89	27,00	29,90	66K	23
22/09/2020	0,00%	0,00	29,90	29,90	29,00	29,90	12K	4

21/09/2020	0,00%	0,00	29,90	29,89	28,00	29,90	175K	48
18/09/2020	0,00%	0,00	29,90	29,90	29,90	29,90	18K	5
17/09/2020	0,00%	0,00	29,90	29,90	29,00	29,90	33K	11
16/09/2020	0,00%	0,00	29,90	29,90	27,50	29,90	72K	22
15/09/2020	0,00%	0,00	29,90	29,90	29,50	29,90	24K	4
14/09/2020	0,00%	0,00	29,90	29,89	29,20	29,90	21K	6
11/09/2020	0,03%	0,01	29,90	29,90	28,89	29,90	12K	3
10/09/2020	-0,03%	-0,01	29,89	29,90	27,00	29,90	107K	24
09/09/2020	0,00%	0,00	29,90	29,90	28,10	29,90	85K	29
08/09/2020	0,00%	0,00	29,90	29,90	29,90	29,90	3K	1
04/09/2020	0,00%	0,00	29,90	29,90	29,90	29,90	3K	1
03/09/2020	0,00%	0,00	29,90	29,90	29,90	29,90	3K	1
02/09/2020	0,00%	0,00	29,90	29,90	29,90	29,90	15K	2
01/09/2020	0,00%	0,00	29,90	29,90	29,90	29,90	3K	1
31/08/2020	0,00%	0,00	29,90	29,90	29,90	29,90	3K	1
28/08/2020	0,00%	0,00	29,90	29,90	29,90	29,90	3K	1
27/08/2020	0,00%	0,00	29,90	29,90	29,90	29,90	3K	1
26/08/2020	0,00%	0,00	29,90	29,90	29,90	29,90	3K	1
25/08/2020	0,00%	0,00	29,90	29,90	28,00	29,90	15K	5
24/08/2020	0,00%	0,00	29,90	29,90	29,90	29,90	3K	1
21/08/2020	0,00%	0,00	29,90	29,90	29,90	29,90	3K	1
20/08/2020	0,00%	0,00	29,90	29,90	29,50	29,90	24K	3
19/08/2020	0,03%	0,01	29,90	29,90	29,90	29,90	3K	1
18/08/2020	-0,37%	-0,11	29,89	29,89	29,89	29,89	3K	1
23/07/2020	0,00%	0,00	30,00	30,00	30,00	30,00	3K	1
22/07/2020	0,00%	0,00	30,00	30,00	30,00	30,00	3K	1
21/07/2020	0,00%	0,00	30,00	30,00	30,00	30,00	3K	1
20/07/2020	0,00%	0,00	30,00	30,00	30,00	30,00	6K	1
17/07/2020	0,00%	0,00	30,00	30,00	30,00	30,00	6K	1
16/07/2020	0,00%	0,00	30,00	30,00	30,00	30,00	30K	2
15/07/2020	0,00%	0,00	30,00	30,00	30,00	30,00	18K	3
14/07/2020	0,00%	0,00	30,00	30,00	30,00	30,00	9K	1
13/07/2020	0,00%	0,00	30,00	30,00	30,00	30,00	9K	1
09/07/2020	0,00%	0,00	30,00	30,00	30,00	30,00	6K	1
08/07/2020	0,00%	0,00	30,00	30,00	30,00	30,00	6K	1
06/07/2020	0,00%	0,00	30,00	30,00	30,00	30,00	15K	2
03/07/2020	0,00%	0,00	30,00	30,00	30,00	30,00	3K	1
30/06/2020	0,03%	0,01	30,00	27,60	27,60	30,00	18K	3
29/06/2020	0,00%	0,00	29,99	29,99	29,99	29,99	3K	1
26/06/2020	3,45%	1,00	29,99	29,99	29,99	29,99	18K	3
25/06/2020	3,54%	0,99	28,99	28,50	28,40	28,99	20K	3
24/06/2020	3,02%	0,82	28,00	27,58	25,80	28,72	81K	17
23/06/2020	2,49%	0,66	27,18	26,50	26,50	27,18	8K	2
22/06/2020	2,04%	0,53	26,52	26,52	26,52	26,52	3K	1
15/06/2020	0,00%	0,00	25,99	25,99	25,80	25,99	49K	4
12/06/2020	0,15%	0,04	25,99	25,95	25,55	25,99	34K	4
10/06/2020	0,00%	0,00	25,95	25,95	25,95	25,95	5K	1
09/06/2020	0,19%	0,05	25,95	25,95	25,50	25,95	309K	13
08/06/2020	-0,15%	-0,04	25,90	25,90	25,90	25,90	3K	1
05/06/2020	0,23%	0,06	25,94	25,93	25,93	25,94	16K	2
04/06/2020	0,00%	0,00	25,88	25,87	25,01	25,88	82K	12
03/06/2020	-0,27%	-0,07	25,88	25,95	25,00	25,95	95K	12
02/06/2020	0,19%	0,05	25,95	24,00	24,00	25,95	74K	11
01/06/2020	-0,19%	-0,05	25,90	25,89	25,89	25,90	5K	2
29/05/2020	0,04%	0,01	25,95	25,95	25,95	25,95	3K	1
28/05/2020	0,00%	0,00	25,94	25,94	25,94	25,94	3K	1
27/05/2020	0,00%	0,00	25,94	25,94	25,94	25,94	3K	1
26/05/2020	-0,04%	-0,01	25,94	25,94	25,94	25,94	3K	1
25/05/2020	0,00%	0,00	25,95	25,95	25,95	25,95	3K	1
22/05/2020	0,00%	0,00	25,95	25,95	25,95	25,95	3K	1
21/05/2020	-0,15%	-0,04	25,95	25,50	25,50	25,95	13K	5
20/05/2020	0,00%	0,00	25,99	25,99	25,99	25,99	3K	1
18/05/2020	-0,04%	-0,01	25,99	25,99	25,99	25,99	3K	1
08/05/2020	3,96%	0,99	26,00	26,00	26,00	26,00	3K	1
05/05/2020	-3,81%	-0,99	25,01	26,00	25,01	26,00	15K	5
04/05/2020	-7,14%	-2,00	26,00	27,39	26,00	27,50	313K	41
30/04/2020	1,82%	0,50	28,00	26,10	26,00	28,10	609K	58
29/04/2020	-0,22%	-0,06	27,50	26,00	26,00	27,56	228K	42
28/04/2020	2,07%	0,56	27,56	26,70	26,00	27,56	83K	23
27/04/2020	0,00%	0,00	27,00	27,00	26,00	27,00	40K	10
23/04/2020	0,45%	0,12	27,00	27,00	26,50	27,00	11K	3
22/04/2020	0,30%	0,08	26,88	26,02	26,00	27,00	50K	13
20/04/2020	-0,67%	-0,18	26,80	26,00	26,00	26,80	24K	6
17/04/2020	2,98%	0,78	26,98	27,00	26,98	27,00	8K	3
16/04/2020	0,77%	0,20	26,20	26,20	26,20	26,20	8K	3
15/04/2020	6,08%	1,49	26,00	25,99	25,10	26,00	26K	9
14/04/2020	-5,73%	-1,49	24,51	25,50	24,51	26,50	18K	6
13/04/2020	1,96%	0,50	26,00	26,00	25,45	26,00	23K	8
09/04/2020	-8,93%	-2,50	25,50	27,01	25,50	27,01	189K	43
08/04/2020	-0,32%	-0,09	28,00	27,00	26,00	28,00	132K	30
07/04/2020	1,41%	0,39	28,09	27,00	26,00	28,09	57K	14
06/04/2020	-0,72%	-0,20	27,70	27,00	26,50	28,00	68K	22
03/04/2020	-0,36%	-0,10	27,90	27,00	26,50	27,90	22K	7
02/04/2020	-1,75%	-0,50	28,00	27,50	27,00	28,45	42K	11
01/04/2020	-4,97%	-1,49	28,50	27,21	26,00	28,99	66K	17
31/03/2020	3,41%	0,99	29,99	27,50	27,00	29,99	78K	17
30/03/2020	0,00%	0,00	29,00	28,00	27,00	29,00	110K	28
27/03/2020	1,75%	0,50	29,00	29,90	27,50	29,90	42K	13
26/03/2020	1,79%	0,50	28,50	28,99	27,50	28,99	48K	14
25/03/2020	-6,60%	-1,98	28,00	27,50	27,50	28,00	20K	4
24/03/2020	0,27%	0,08	29,98	27,01	27,01	29,98	9K	3
20/03/2020	-0,27%	-0,08	29,90	29,98	27,02	29,98	23K	7
18/03/2020	-3,26%	-1,01	29,98	29,98	29,98	29,98	3K	1
16/03/2020	-1,59%	-0,50	30,99	27,02	27,02	30,99	9K	3
10/03/2020	-1,53%	-0,49	31,49	28,83	28,83	31,49	37K	5
02/03/2020	0,03%	0,01	31,98	31,98	31,98	31,98	3K	1
26/02/2020	0,00%	0,00	31,97	31,97	31,97	31,97	3K	1
20/02/2020	-0,03%	-0,01	31,97	31,97	31,97	31,97	3K	1
19/02/2020	6,64%	1,99	31,98	31,98	31,98	31,98	3K	1
18/02/2020	0,00%	0,00	29,99	29,99	29,99	29,99	3K	1
17/02/2020	0,00%	0,00	29,99	28,09	28,09	30,00	12K	4
13/02/2020	0,00%	0,00	29,99	29,97	29,97	29,99	9K	2
12/02/2020	-0,03%	-0,01	29,99	29,99	29,99	29,99	3K	1
06/02/2020	-3,23%	-1,00	30,00	30,00	29,80	30,00	9K	3
05/02/2020	-3,73%	-1,20	31,00	31,50	30,00	31,50	86K	24
03/02/2020	0,19%	0,06	32,20	32,20	32,20	32,20	3K	1
30/01/2020	3,54%	1,10	32,14	32,14	32,14	32,14	3K	1
29/01/2020	0,00%	0,00	31,04	31,04	31,04	31,04	3K	1
27/01/2020	0,00%	0,00	31,04	31,04	31,04	31,04	3K	1
24/01/2020	3,54%	1,06	31,04	29,99	29,99	31,04	6K	2
23/01/2020	-0,03%	-0,01	29,98	29,98	29,98	29,98	6K	1
22/01/2020	0,00%	0,00	29,99	29,50	29,50	29,99	18K	5
21/01/2020	-0,03%	-0,01	29,99	29,99	29,99	29,99	3K	1
17/01/2020	0,03%	0,01	30,00	29,99	29,99	30,00	30K	2
13/01/2020	0,00%	0,00	29,99	29,99	29,99	29,99	3K	1
10/01/2020	-3,16%	-0,98	29,99	29,99	29,70	30,49	36K	10
08/01/2020	-0,06%	-0,02	30,97	30,98	30,97	30,98	6K	2
06/01/2020	-3,13%	-1,00	30,99	31,01	30,99	31,01	6K	2
03/01/2020	-0,03%	-0,01	31,99	31,99	31,99	31,99	3K	1
02/01/2020	0,03%	0,01	32,00	31,50	31,50	32,00	6K	2
30/12/2019	3,19%	0,99	31,99	30,20	30,10	31,99	95K	16
27/12/2019	1,67%	0,51	31,00	30,00	30,00	31,00	61K	12
26/12/2019	-	-	30,49	30,00	30,00	30,49	103K	21

Date,Open,High,Low,Close,Volume
22-Oct-20,29.90,29.90,29.90,29.90,2990
19-Oct-20,29.90,29.90,29.90,29.90,2990
16-Oct-20,29.90,29.90,27.12,29.90,88375
15-Oct-20,29.90,29.90,29.40,29.90,14850
14-Oct-20,29.90,29.90,27.00,29.90,54529
13-Oct-20,29.90,29.90,29.90,29.90,2990
02-Oct-20,29.00,29.90,27.50,29.90,14609
01-Oct-20,28.13,29.90,28.13,29.89,32172
24-Sep-20,29.70,29.90,29.70,29.90,8950
23-Sep-20,29.89,29.90,27.00,29.90,65704
22-Sep-20,29.90,29.90,29.00,29.90,11860
21-Sep-20,29.89,29.90,28.00,29.90,174592
18-Sep-20,29.90,29.90,29.90,29.90,17940
17-Sep-20,29.90,29.90,29.00,29.90,32608
16-Sep-20,29.90,29.90,27.50,29.90,72111
15-Sep-20,29.90,29.90,29.50,29.90,23680
14-Sep-20,29.89,29.90,29.20,29.90,20857
11-Sep-20,29.90,29.90,28.89,29.90,11859
10-Sep-20,29.90,29.90,27.00,29.89,107352
09-Sep-20,29.90,29.90,28.10,29.90,84792
08-Sep-20,29.90,29.90,29.90,29.90,2990
04-Sep-20,29.90,29.90,29.90,29.90,2990
03-Sep-20,29.90,29.90,29.90,29.90,2990
02-Sep-20,29.90,29.90,29.90,29.90,14950
01-Sep-20,29.90,29.90,29.90,29.90,2990
31-Aug-20,29.90,29.90,29.90,29.90,2990
28-Aug-20,29.90,29.90,29.90,29.90,2990
27-Aug-20,29.90,29.90,29.90,29.90,2990
26-Aug-20,29.90,29.90,29.90,29.90,2990
25-Aug-20,29.90,29.90,28.00,29.90,14750
24-Aug-20,29.90,29.90,29.90,29.90,2990
21-Aug-20,29.90,29.90,29.90,29.90,2990
20-Aug-20,29.90,29.90,29.50,29.90,23680
19-Aug-20,29.90,29.90,29.90,29.90,2990
18-Aug-20,29.89,29.89,29.89,29.89,2989
23-Jul-20,30.00,30.00,30.00,30.00,3000
22-Jul-20,30.00,30.00,30.00,30.00,3000
21-Jul-20,30.00,30.00,30.00,30.00,3000
20-Jul-20,30.00,30.00,30.00,30.00,6000
17-Jul-20,30.00,30.00,30.00,30.00,6000
16-Jul-20,30.00,30.00,30.00,30.00,30000
15-Jul-20,30.00,30.00,30.00,30.00,18000
14-Jul-20,30.00,30.00,30.00,30.00,9000
13-Jul-20,30.00,30.00,30.00,30.00,9000
09-Jul-20,30.00,30.00,30.00,30.00,6000
08-Jul-20,30.00,30.00,30.00,30.00,6000
06-Jul-20,30.00,30.00,30.00,30.00,15000
03-Jul-20,30.00,30.00,30.00,30.00,3000
30-Jun-20,27.60,30.00,27.60,30.00,17500
29-Jun-20,29.99,29.99,29.99,29.99,2999
26-Jun-20,29.99,29.99,29.99,29.99,17994
25-Jun-20,28.50,28.99,28.40,28.99,20077
24-Jun-20,27.58,28.72,25.80,28.00,80616
23-Jun-20,26.50,27.18,26.50,27.18,8018
22-Jun-20,26.52,26.52,26.52,26.52,2652
15-Jun-20,25.99,25.99,25.80,25.99,49362
12-Jun-20,25.95,25.99,25.55,25.99,33543
10-Jun-20,25.95,25.95,25.95,25.95,5190
09-Jun-20,25.95,25.95,25.50,25.95,309039
08-Jun-20,25.90,25.90,25.90,25.90,2590
05-Jun-20,25.93,25.94,25.93,25.94,15559
04-Jun-20,25.87,25.88,25.01,25.88,81879
03-Jun-20,25.95,25.95,25.00,25.88,95022
02-Jun-20,24.00,25.95,24.00,25.95,74389
01-Jun-20,25.89,25.90,25.89,25.90,5179
29-May-20,25.95,25.95,25.95,25.95,2595
28-May-20,25.94,25.94,25.94,25.94,2594
27-May-20,25.94,25.94,25.94,25.94,2594
26-May-20,25.94,25.94,25.94,25.94,2594
25-May-20,25.95,25.95,25.95,25.95,2595
22-May-20,25.95,25.95,25.95,25.95,2595
21-May-20,25.50,25.95,25.50,25.95,12928
20-May-20,25.99,25.99,25.99,25.99,2599
18-May-20,25.99,25.99,25.99,25.99,2599
08-May-20,26.00,26.00,26.00,26.00,2600
05-May-20,26.00,26.00,25.01,25.01,15402
04-May-20,27.39,27.50,26.00,26.00,313052
30-Apr-20,26.10,28.10,26.00,28.00,609048
29-Apr-20,26.00,27.56,26.00,27.50,227674
28-Apr-20,26.70,27.56,26.00,27.56,82656
27-Apr-20,27.00,27.00,26.00,27.00,39930
23-Apr-20,27.00,27.00,26.50,27.00,10700
22-Apr-20,26.02,27.00,26.00,26.88,50313
20-Apr-20,26.00,26.80,26.00,26.80,23877
17-Apr-20,27.00,27.00,26.98,26.98,8096
16-Apr-20,26.20,26.20,26.20,26.20,7860
15-Apr-20,25.99,26.00,25.10,26.00,25897
14-Apr-20,25.50,26.50,24.51,24.51,18081
13-Apr-20,26.00,26.00,25.45,26.00,23190
09-Apr-20,27.01,27.01,25.50,25.50,189264
08-Apr-20,27.00,28.00,26.00,28.00,132208
07-Apr-20,27.00,28.09,26.00,28.09,57110
06-Apr-20,27.00,28.00,26.50,27.70,67824
03-Apr-20,27.00,27.90,26.50,27.90,21850
02-Apr-20,27.50,28.45,27.00,28.00,41762
01-Apr-20,27.21,28.99,26.00,28.50,66460
31-Mar-20,27.50,29.99,27.00,29.99,78208
30-Mar-20,28.00,29.00,27.00,29.00,109983
27-Mar-20,29.90,29.90,27.50,29.00,41934
26-Mar-20,28.99,28.99,27.50,28.50,47739
25-Mar-20,27.50,28.00,27.50,28.00,19550
24-Mar-20,27.01,29.98,27.01,29.98,8599
20-Mar-20,29.98,29.98,27.02,29.90,23329
18-Mar-20,29.98,29.98,29.98,29.98,2998
16-Mar-20,27.02,30.99,27.02,30.99,8503
10-Mar-20,28.83,31.49,28.83,31.49,37453
02-Mar-20,31.98,31.98,31.98,31.98,3198
26-Feb-20,31.97,31.97,31.97,31.97,3197
20-Feb-20,31.97,31.97,31.97,31.97,3197
19-Feb-20,31.98,31.98,31.98,31.98,3198
18-Feb-20,29.99,29.99,29.99,29.99,2999
17-Feb-20,28.09,30.00,28.09,29.99,11807
13-Feb-20,29.97,29.99,29.97,29.99,8993
12-Feb-20,29.99,29.99,29.99,29.99,2999
06-Feb-20,30.00,30.00,29.80,30.00,8980
05-Feb-20,31.50,31.50,30.00,31.00,85570
03-Feb-20,32.20,32.20,32.20,32.20,3220
30-Jan-20,32.14,32.14,32.14,32.14,3214
29-Jan-20,31.04,31.04,31.04,31.04,3104
27-Jan-20,31.04,31.04,31.04,31.04,3104
24-Jan-20,29.99,31.04,29.99,31.04,6103
23-Jan-20,29.98,29.98,29.98,29.98,5996
22-Jan-20,29.50,29.99,29.50,29.99,17896
21-Jan-20,29.99,29.99,29.99,29.99,2999
17-Jan-20,29.99,30.00,29.99,30.00,29992
13-Jan-20,29.99,29.99,29.99,29.99,2999
10-Jan-20,29.99,30.49,29.70,29.99,35982
08-Jan-20,30.98,30.98,30.97,30.97,6195
06-Jan-20,31.01,31.01,30.99,30.99,6200
03-Jan-20,31.99,31.99,31.99,31.99,3199
02-Jan-20,31.50,32.00,31.50,32.00,6350
30-Dec-19,30.20,31.99,30.10,31.99,94802
27-Dec-19,30.00,31.00,30.00,31.00,60897
26-Dec-19,30.00,30.49,30.00,30.49,102566

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ENMT3

cotações, gráficos e mais...