Cotação atual, histórico e gráfico do papel: ENMT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 16/05/2018 | 3,12% | 0,50 | 16,50 | 16,15 | 16,15 | 16,50 | 57K | 13 |
| 15/05/2018 | -3,03% | -0,50 | 16,00 | 15,99 | 15,71 | 16,00 | 74K | 14 |
| 11/05/2018 | 26,92% | 3,50 | 16,50 | 13,71 | 13,71 | 16,90 | 40K | 9 |
| 10/05/2018 | 0,00% | 0,00 | 13,00 | 11,00 | 11,00 | 13,00 | 106K | 25 |
| 08/05/2018 | 0,00% | 0,00 | 13,00 | 12,99 | 12,99 | 13,00 | 17K | 5 |
| 07/05/2018 | -9,91% | -1,43 | 13,00 | 14,00 | 13,00 | 14,00 | 4K | 3 |
| 02/05/2018 | 0,00% | 0,00 | 14,43 | 14,43 | 14,43 | 14,43 | 14K | 1 |
| 30/04/2018 | -0,14% | -0,02 | 14,43 | 14,43 | 14,43 | 14,43 | 110K | 11 |
| 27/04/2018 | -0,34% | -0,05 | 14,45 | 14,79 | 14,45 | 14,79 | 23K | 4 |
| 26/04/2018 | 12,06% | 1,56 | 14,50 | 13,58 | 13,58 | 14,50 | 25K | 6 |
| 25/04/2018 | 7,83% | 0,94 | 12,94 | 12,01 | 11,99 | 12,94 | 51K | 15 |
| 24/04/2018 | 9,19% | 1,01 | 12,00 | 11,90 | 11,80 | 12,00 | 156K | 49 |
| 23/04/2018 | 7,75% | 0,79 | 10,99 | 10,00 | 9,71 | 10,99 | 72K | 30 |
| 20/04/2018 | 2,00% | 0,20 | 10,20 | 9,60 | 9,40 | 10,20 | 136K | 58 |
| 19/04/2018 | 13,64% | 1,20 | 10,00 | 9,00 | 8,77 | 10,14 | 191K | 55 |
| 18/04/2018 | -2,22% | -0,20 | 8,80 | 8,95 | 8,80 | 8,95 | 7K | 6 |
| 17/04/2018 | -5,16% | -0,49 | 9,00 | 9,10 | 8,91 | 9,10 | 141K | 38 |
| 16/04/2018 | 7,84% | 0,69 | 9,49 | 9,03 | 9,03 | 9,49 | 29K | 13 |
| 13/04/2018 | 0,57% | 0,05 | 8,80 | 8,99 | 8,80 | 8,99 | 4K | 4 |
| 12/04/2018 | -0,23% | -0,02 | 8,75 | 8,75 | 8,75 | 8,75 | 875 | 1 |
| 11/04/2018 | 0,23% | 0,02 | 8,77 | 8,75 | 8,75 | 8,95 | 75K | 20 |
| 10/04/2018 | -2,78% | -0,25 | 8,75 | 9,02 | 8,75 | 9,10 | 541K | 65 |
| 09/04/2018 | -14,12% | -1,48 | 9,00 | 9,32 | 9,00 | 9,50 | 64K | 31 |
| 06/04/2018 | -19,07% | -2,47 | 10,48 | 11,20 | 10,04 | 11,20 | 24K | 13 |
Date,Open,High,Low,Close,Volume
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-18,16.15,16.50,16.15,16.50,56889
15-May-18,15.99,16.00,15.71,16.00,74323
11-May-18,13.71,16.90,13.71,16.50,40424
10-May-18,11.00,13.00,11.00,13.00,105732
08-May-18,12.99,13.00,12.99,13.00,16893
07-May-18,14.00,14.00,13.00,13.00,4000
02-May-18,14.43,14.43,14.43,14.43,14430
30-Apr-18,14.43,14.43,14.43,14.43,109668
27-Apr-18,14.79,14.79,14.45,14.45,23218
26-Apr-18,13.58,14.50,13.58,14.50,24958
25-Apr-18,12.01,12.94,11.99,12.94,51398
24-Apr-18,11.90,12.00,11.80,12.00,155723
23-Apr-18,10.00,10.99,9.71,10.99,71865
20-Apr-18,9.60,10.20,9.40,10.20,135543
19-Apr-18,9.00,10.14,8.77,10.00,190802
18-Apr-18,8.95,8.95,8.80,8.80,7110
17-Apr-18,9.10,9.10,8.91,9.00,140963
16-Apr-18,9.03,9.49,9.03,9.49,29051
13-Apr-18,8.99,8.99,8.80,8.80,4458
12-Apr-18,8.75,8.75,8.75,8.75,875
11-Apr-18,8.75,8.95,8.75,8.77,74780
10-Apr-18,9.02,9.10,8.75,8.75,540573
09-Apr-18,9.32,9.50,9.00,9.00,64479
06-Apr-18,11.20,11.20,10.04,10.48,23934
04-Apr-18,8.72,12.95,8.72,12.95,23934
29-Nov-17,18.00,18.00,18.00,18.00,23934
21-Nov-17,17.99,17.99,17.99,17.99,23934
24-Oct-17,18.00,18.00,18.00,18.00,23934
20-Oct-17,17.50,17.50,17.50,17.50,23934
19-Oct-17,17.50,17.50,17.50,17.50,23934
17-Oct-17,17.17,17.17,17.17,17.17,23934
13-Oct-17,17.17,17.17,17.17,17.17,23934
10-Oct-17,17.00,17.00,17.00,17.00,23934
09-Oct-17,17.00,17.00,17.00,17.00,23934
27-Sep-17,17.00,17.00,17.00,17.00,23934
26-Sep-17,17.00,17.00,17.00,17.00,23934
22-Sep-17,16.50,16.50,16.50,16.50,23934
21-Sep-17,16.10,16.50,16.10,16.50,23934
20-Sep-17,16.10,16.10,16.10,16.10,23934
19-Sep-17,16.10,16.10,16.10,16.10,23934
18-Sep-17,16.09,16.10,16.09,16.10,23934
15-Sep-17,16.10,16.10,16.10,16.10,23934
24-Aug-17,15.96,15.96,15.96,15.96,23934
23-Aug-17,15.90,15.90,15.90,15.90,23934
22-Aug-17,15.90,15.90,15.90,15.90,23934
18-Aug-17,15.90,15.90,15.90,15.90,23934
16-Aug-17,15.90,15.90,15.90,15.90,23934
15-Aug-17,15.90,15.90,15.90,15.90,23934
14-Aug-17,15.90,15.90,15.90,15.90,23934
11-Aug-17,15.90,15.90,15.90,15.90,23934
10-Aug-17,15.90,15.90,15.90,15.90,23934
09-Aug-17,15.80,15.80,15.80,15.80,23934
23-May-17,15.80,15.80,15.80,15.80,23934
16-May-17,15.00,15.00,15.00,15.00,23934
25-Apr-17,14.00,15.00,14.00,15.00,23934
20-Mar-17,14.50,14.50,14.50,14.50,23934
16-Mar-17,14.50,14.50,14.50,14.50,23934
*exoneração de responsabilidade