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
11-Jun-21,56.99,58.00,56.99,58.00,245198
09-Jun-21,57.99,57.99,57.00,57.00,11499
08-Jun-21,58.00,58.00,58.00,58.00,5800
07-Jun-21,58.99,58.99,58.00,58.00,11699
04-Jun-21,59.00,59.00,59.00,59.00,5900
02-Jun-21,56.00,59.98,56.00,59.98,68596
01-Jun-21,57.01,60.24,57.00,60.24,35143
31-May-21,59.99,60.09,57.01,60.09,41706
28-May-21,59.00,59.79,59.00,59.79,11879
27-May-21,58.50,58.50,54.03,58.50,34435
26-May-21,57.50,57.50,57.50,57.50,34500
25-May-21,57.25,57.25,57.25,57.25,51525
24-May-21,56.50,57.00,56.50,57.00,56750
21-May-21,52.01,56.01,52.01,56.01,10802
20-May-21,56.00,56.00,56.00,56.00,5600
19-May-21,55.85,55.98,55.85,55.98,11183
18-May-21,55.80,55.80,55.80,55.80,11160
17-May-21,54.05,54.50,50.00,54.50,112085
14-May-21,51.00,52.95,49.20,52.95,408332
12-May-21,49.88,49.88,49.85,49.85,69799
10-May-21,49.90,50.00,49.50,49.90,274022
07-May-21,48.20,50.00,48.20,50.00,29540
06-May-21,48.11,50.00,48.11,50.00,29333
04-May-21,49.69,49.69,49.69,49.69,4969
03-May-21,46.01,49.80,46.00,49.70,42850
30-Apr-21,48.96,50.00,48.96,50.00,174750
29-Apr-21,46.90,48.90,45.00,48.90,187974
28-Apr-21,46.55,46.90,43.00,46.90,436433
27-Apr-21,44.36,45.50,44.36,45.50,8986
26-Apr-21,43.00,44.90,43.00,44.90,8790
23-Apr-21,44.99,44.99,44.00,44.99,31394
22-Apr-21,44.99,45.00,44.99,45.00,13499
20-Apr-21,44.99,45.00,44.99,45.00,98997
16-Apr-21,44.50,44.50,43.11,44.39,44040
15-Apr-21,43.87,44.50,42.30,44.50,79591
14-Apr-21,44.00,44.99,42.50,44.98,70035
13-Apr-21,42.97,43.49,42.20,43.49,38830
12-Apr-21,43.49,43.49,43.49,43.49,43490
09-Apr-21,43.49,43.49,43.49,43.49,43490
08-Apr-21,43.49,43.49,43.49,43.49,8698
07-Apr-21,43.49,43.49,43.49,43.49,56537
06-Apr-21,43.49,43.49,43.49,43.49,4349
05-Apr-21,43.49,43.49,43.49,43.49,21745
01-Apr-21,42.00,43.50,42.00,43.50,54850
31-Mar-21,43.00,43.40,42.00,43.40,141292
30-Mar-21,43.50,43.50,41.00,43.40,175882
29-Mar-21,43.00,43.50,42.10,43.00,64630
26-Mar-21,41.50,44.99,39.00,42.99,280937
25-Mar-21,41.50,42.00,41.50,42.00,16650
23-Mar-21,41.95,42.00,41.95,42.00,37795
22-Mar-21,41.49,42.00,39.20,42.00,238634
19-Mar-21,39.20,41.99,39.20,41.99,8119
18-Mar-21,41.25,42.00,39.69,41.99,70424
17-Mar-21,39.59,41.30,39.00,41.25,712776
16-Mar-21,40.00,43.00,39.30,42.00,1129550
15-Mar-21,35.01,40.00,34.09,39.99,1047295
12-Mar-21,29.79,33.00,27.91,33.00,8765323
09-Mar-21,29.80,29.80,29.75,29.79,38710
08-Mar-21,29.10,29.80,29.02,29.80,76507
26-Feb-21,29.84,29.84,28.81,29.84,83332
25-Feb-21,29.84,29.84,29.84,29.84,14920
24-Feb-21,29.20,29.80,29.20,29.80,20555
23-Feb-21,29.22,29.80,29.22,29.80,8824
22-Feb-21,29.85,29.85,29.85,29.85,14925
19-Feb-21,29.10,29.85,29.10,29.85,17685
11-Feb-21,29.00,29.85,29.00,29.85,58850
08-Feb-21,29.90,29.90,29.90,29.90,2990
05-Feb-21,29.10,29.90,29.10,29.90,61980
03-Feb-21,29.90,29.90,29.90,29.90,2990
01-Feb-21,29.54,29.90,29.54,29.90,8898
28-Jan-21,29.83,29.90,29.83,29.90,71622
27-Jan-21,29.29,29.90,29.29,29.90,32280
22-Jan-21,29.89,29.90,29.89,29.90,5979
21-Jan-21,29.89,29.90,29.89,29.90,5979
20-Jan-21,29.90,29.90,29.90,29.90,2990
19-Jan-21,29.50,29.90,29.02,29.89,134553
18-Jan-21,29.88,29.90,29.88,29.90,5978
15-Jan-21,29.60,29.90,29.40,29.55,65475
14-Jan-21,29.90,29.90,29.25,29.90,47331
13-Jan-21,29.88,29.90,29.88,29.90,53817
11-Jan-21,29.52,29.90,29.52,29.89,80593
08-Jan-21,29.55,29.90,29.55,29.90,41692
07-Jan-21,29.52,29.90,29.52,29.90,14851
06-Jan-21,29.51,29.90,29.51,29.90,8921
05-Jan-21,29.51,29.90,29.51,29.79,262776
30-Dec-20,29.90,29.90,29.11,29.90,32811
29-Dec-20,29.90,29.90,29.90,29.90,5980
21-Dec-20,29.90,29.90,29.90,29.90,2990
18-Dec-20,29.25,29.89,29.25,29.89,118653
17-Dec-20,28.90,28.90,28.90,28.90,2890
16-Dec-20,28.01,28.55,28.01,28.55,71172
15-Dec-20,29.01,29.01,27.50,27.50,25505
14-Dec-20,29.29,29.29,28.99,28.99,20325
11-Dec-20,29.50,29.50,29.49,29.49,8848
10-Dec-20,29.00,29.00,28.90,28.90,5790
09-Dec-20,29.20,29.50,28.70,29.00,441105
08-Dec-20,29.90,29.90,29.01,29.90,166154
07-Dec-20,29.90,29.90,29.89,29.89,20925
04-Dec-20,29.79,29.90,29.79,29.90,23895
03-Dec-20,29.90,29.90,29.90,29.90,8970
01-Dec-20,29.88,29.90,29.88,29.90,50813
30-Nov-20,29.90,29.90,29.90,29.90,56810
26-Nov-20,29.89,29.90,29.89,29.90,5979
25-Nov-20,29.90,29.90,28.70,29.89,1595919
23-Nov-20,29.90,29.90,29.90,29.90,2990
19-Nov-20,29.90,29.90,29.90,29.90,2990
18-Nov-20,29.89,29.90,29.89,29.90,14949
16-Nov-20,29.90,29.90,29.90,29.90,2990
13-Nov-20,29.90,29.90,29.90,29.90,2990
10-Nov-20,29.90,29.90,27.50,29.80,43171
06-Nov-20,29.90,29.90,29.90,29.90,2990
03-Nov-20,29.90,29.90,29.90,29.90,2990
30-Oct-20,29.89,29.90,29.89,29.90,5979
28-Oct-20,29.90,29.90,29.90,29.90,5980
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