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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações ENMT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
03/07/2018	1,49%	0,25	17,00	16,50	16,50	17,00	8K	3
02/07/2018	-1,47%	-0,25	16,75	16,75	16,75	16,75	2K	1
27/06/2018	1,49%	0,25	17,00	16,76	16,76	17,00	15K	2
26/06/2018	1,52%	0,25	16,75	16,75	16,75	16,75	17K	2
25/06/2018	3,12%	0,50	16,50	16,50	16,50	16,50	8K	1
19/06/2018	-5,77%	-0,98	16,00	16,00	16,00	16,00	2K	1
18/06/2018	2,97%	0,49	16,98	16,00	16,00	17,00	86K	8
15/06/2018	3,06%	0,49	16,49	16,49	16,49	16,49	8K	2
14/06/2018	3,23%	0,50	16,00	16,00	16,00	16,00	6K	1
13/06/2018	3,40%	0,51	15,50	15,50	15,50	15,50	2K	1
12/06/2018	3,38%	0,49	14,99	14,99	14,99	14,99	3K	1
11/06/2018	6,23%	0,85	14,50	14,00	14,00	14,50	10K	4
08/06/2018	2,63%	0,35	13,65	13,51	13,51	13,65	3K	2
07/06/2018	-0,08%	-0,01	13,30	12,80	12,50	13,35	243K	38
06/06/2018	-4,93%	-0,69	13,31	13,49	13,00	13,50	9K	6
05/06/2018	-3,45%	-0,50	14,00	14,00	14,00	14,01	29K	6
04/06/2018	-9,38%	-1,50	14,50	15,00	14,50	15,00	33K	4
01/06/2018	-3,03%	-0,50	16,00	16,00	16,00	16,00	40K	5
23/05/2018	0,00%	0,00	16,50	16,50	16,50	16,50	2K	1
21/05/2018	0,06%	0,01	16,50	16,50	16,50	16,50	3K	2
18/05/2018	-0,06%	-0,01	16,49	16,49	16,49	16,49	2K	1
17/05/2018	0,00%	0,00	16,50	16,50	16,50	16,50	3K	1

Date,Open,High,Low,Close,Volume
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-18,16.50,17.00,16.50,17.00,8300
02-Jul-18,16.75,16.75,16.75,16.75,1675
27-Jun-18,16.76,17.00,16.76,17.00,15204
26-Jun-18,16.75,16.75,16.75,16.75,16750
25-Jun-18,16.50,16.50,16.50,16.50,8250
19-Jun-18,16.00,16.00,16.00,16.00,1600
18-Jun-18,16.00,17.00,16.00,16.98,85808
15-Jun-18,16.49,16.49,16.49,16.49,8245
14-Jun-18,16.00,16.00,16.00,16.00,6400
13-Jun-18,15.50,15.50,15.50,15.50,1550
12-Jun-18,14.99,14.99,14.99,14.99,2998
11-Jun-18,14.00,14.50,14.00,14.50,10100
08-Jun-18,13.51,13.65,13.51,13.65,2716
07-Jun-18,12.80,13.35,12.50,13.30,243481
06-Jun-18,13.49,13.50,13.00,13.31,9300
05-Jun-18,14.00,14.01,14.00,14.00,29405
04-Jun-18,15.00,15.00,14.50,14.50,32950
01-Jun-18,16.00,16.00,16.00,16.00,40000
23-May-18,16.50,16.50,16.50,16.50,1650
21-May-18,16.50,16.50,16.50,16.50,3300
18-May-18,16.49,16.49,16.49,16.49,1649
17-May-18,16.50,16.50,16.50,16.50,3300
16-May-18,16.15,16.50,16.15,16.50,3300
15-May-18,15.99,16.00,15.71,16.00,3300
11-May-18,13.71,16.90,13.71,16.50,3300
10-May-18,11.00,13.00,11.00,13.00,3300
08-May-18,12.99,13.00,12.99,13.00,3300
07-May-18,14.00,14.00,13.00,13.00,3300
02-May-18,14.43,14.43,14.43,14.43,3300
30-Apr-18,14.43,14.43,14.43,14.43,3300
27-Apr-18,14.79,14.79,14.45,14.45,3300
26-Apr-18,13.58,14.50,13.58,14.50,3300
25-Apr-18,12.01,12.94,11.99,12.94,3300
24-Apr-18,11.90,12.00,11.80,12.00,3300
23-Apr-18,10.00,10.99,9.71,10.99,3300
20-Apr-18,9.60,10.20,9.40,10.20,3300
19-Apr-18,9.00,10.14,8.77,10.00,3300
18-Apr-18,8.95,8.95,8.80,8.80,3300
17-Apr-18,9.10,9.10,8.91,9.00,3300
16-Apr-18,9.03,9.49,9.03,9.49,3300
13-Apr-18,8.99,8.99,8.80,8.80,3300
12-Apr-18,8.75,8.75,8.75,8.75,3300
11-Apr-18,8.75,8.95,8.75,8.77,3300
10-Apr-18,9.02,9.10,8.75,8.75,3300
09-Apr-18,9.32,9.50,9.00,9.00,3300
06-Apr-18,11.20,11.20,10.04,10.48,3300
04-Apr-18,8.72,12.95,8.72,12.95,3300
29-Nov-17,18.00,18.00,18.00,18.00,3300
21-Nov-17,17.99,17.99,17.99,17.99,3300
24-Oct-17,18.00,18.00,18.00,18.00,3300
20-Oct-17,17.50,17.50,17.50,17.50,3300
19-Oct-17,17.50,17.50,17.50,17.50,3300
17-Oct-17,17.17,17.17,17.17,17.17,3300
13-Oct-17,17.17,17.17,17.17,17.17,3300
10-Oct-17,17.00,17.00,17.00,17.00,3300

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ENMT3