Singapore markets closed

Enauta Participações S.A. (ENAT3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
20.50-0.25 (-1.20%)
At close: 05:07PM BRT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202420.7520.8520.3220.5020.501,570,000
13 Jun 202421.0121.0420.2320.7520.752,085,500
12 Jun 202422.0022.1320.7220.9420.942,061,300
11 Jun 202421.1421.8921.0621.7321.732,623,300
10 Jun 202420.6921.3020.5621.1921.191,436,000
07 Jun 202421.1421.1420.5720.6620.661,028,800
06 Jun 202421.0021.4820.8021.2321.231,769,700
05 Jun 202421.7021.8220.7020.8220.822,427,400
04 Jun 202421.8021.8120.8621.5821.583,569,400
03 Jun 202421.9722.2721.6222.1022.101,599,300
31 May 202421.8522.1421.5222.1422.141,741,900
29 May 202422.2822.3221.5722.0022.002,275,300
28 May 202422.4722.7421.8022.3722.372,269,800
27 May 202421.9022.1621.6922.1422.14979,000
24 May 202422.2422.3821.7721.8521.851,585,900
23 May 202422.6222.7422.1022.2322.233,237,400
22 May 202423.9324.0622.8123.1223.122,245,800
21 May 202424.5624.6823.8724.0524.052,967,600
20 May 202425.4425.4924.5224.9324.932,651,100
17 May 202424.7025.3624.4125.3025.303,314,900
16 May 202424.9925.0524.2424.4124.412,035,100
15 May 202425.7225.7224.6224.6224.622,366,800
14 May 202425.5025.5124.5125.0225.022,886,000
13 May 202425.7726.1525.5925.6525.651,345,700
10 May 202425.9526.2025.5425.5925.591,386,600
09 May 202426.3226.3325.0225.7125.713,003,000
08 May 202426.6226.7926.1626.4026.402,366,700
07 May 202428.0028.5826.7026.9026.902,329,200
06 May 202428.1128.6927.6127.8127.812,027,200
03 May 202427.5028.0127.0128.0128.014,973,100
02 May 202427.4827.7627.2627.3027.301,604,200
30 Apr 202428.0528.2427.2327.3227.321,470,500
29 Apr 202428.8128.9727.5928.2128.211,781,500
26 Apr 202428.3529.1828.3328.8228.822,047,400
25 Apr 202427.0728.3126.8528.3128.312,098,900
24 Apr 202427.8628.2327.2327.2327.233,530,500
23 Apr 202426.6227.9426.6227.8527.854,349,400
22 Apr 202426.6127.1526.1326.8926.891,183,100
19 Apr 202426.3726.8526.1226.6026.602,298,900
18 Apr 202426.5026.8626.0526.3826.383,162,200
17 Apr 202427.5127.5826.1626.5026.502,383,400
16 Apr 202427.2827.5326.8027.4127.412,435,200
15 Apr 202427.6727.8727.2827.4727.471,322,400
12 Apr 202429.1229.2927.4627.6027.604,262,500
11 Apr 202428.1028.9727.8928.8328.834,314,300
10 Apr 202427.5928.6027.4628.1828.183,300,300
09 Apr 202427.4927.9227.3027.6627.662,139,600
08 Apr 202426.6927.9226.6927.4427.442,860,800
05 Apr 202427.4427.4426.3826.6526.653,059,300
04 Apr 202426.5627.5026.4927.3527.354,555,000
03 Apr 202425.8926.7125.8926.3826.386,269,400
02 Apr 202428.4528.9125.7025.7325.737,216,500
01 Apr 202429.6729.6728.8328.9428.941,022,500
28 Mar 202429.3029.7428.7229.5229.521,484,800
27 Mar 202428.4529.1228.1929.0529.052,494,400
26 Mar 202428.3029.4128.2028.3828.381,817,500
25 Mar 202427.1628.7826.6528.6128.612,659,000
22 Mar 202429.0029.2826.7827.0327.035,356,700
21 Mar 202428.3628.8827.8228.0028.001,748,600
20 Mar 202429.7530.0028.2128.5128.512,844,400
19 Mar 202428.0729.9528.0729.6829.684,355,200
18 Mar 202428.3128.6027.8528.1528.151,714,400
15 Mar 202427.7028.2527.5528.0628.061,912,900
14 Mar 202427.1228.0026.9227.8527.852,751,100
13 Mar 202427.0727.4626.8327.0027.001,787,200
12 Mar 202426.3027.1325.6027.1327.131,614,200
11 Mar 202425.1126.3725.0026.2426.242,875,300
08 Mar 202425.8826.5724.9525.1525.153,686,900
07 Mar 202425.8825.9925.6525.7725.772,249,600
06 Mar 202426.0726.4425.3225.8825.884,716,400
05 Mar 202425.1026.0524.8826.0526.051,674,500
04 Mar 202425.9425.9824.6025.1425.142,466,800
01 Mar 202425.5026.3425.2825.9525.951,910,600
29 Feb 202425.3025.6624.9825.4825.481,601,400
28 Feb 202425.2525.6425.1525.4625.461,908,600
27 Feb 202424.7925.7524.7525.3725.373,735,800
26 Feb 202423.8224.8223.8024.7024.701,339,500
23 Feb 202424.1524.7223.8323.9523.952,734,000
22 Feb 202423.1524.4523.1224.1924.194,200,500
21 Feb 202422.7723.4822.4623.1023.102,858,400
20 Feb 202421.7722.8021.6222.7322.732,598,300
19 Feb 202422.0023.5221.6321.8321.832,630,200
16 Feb 202420.3222.2520.3122.2422.243,736,800
15 Feb 202418.8620.3218.6020.3220.323,315,800
14 Feb 202419.1619.1618.6618.8618.86588,500
09 Feb 202419.3819.3919.1319.1819.18761,600
08 Feb 202419.2519.4718.9419.4019.401,818,100
07 Feb 202419.1119.5319.0419.3619.361,078,300
06 Feb 202418.8219.5518.8019.2719.271,338,400
05 Feb 202418.6019.0518.5018.8018.801,099,500
02 Feb 202418.7518.8818.0718.7018.701,980,500
01 Feb 202419.0919.0918.3518.7818.782,242,300
31 Jan 202419.0319.2718.7618.9218.921,397,000
30 Jan 202419.4219.4218.8218.9018.901,276,800
29 Jan 202419.7019.7419.0819.4219.421,177,200
26 Jan 202419.6019.7019.2419.7019.70736,000
25 Jan 202419.1119.5718.9319.5719.571,076,000
24 Jan 202419.0019.2118.6619.0819.081,398,000
23 Jan 202419.4719.7918.8418.9818.981,770,300
22 Jan 202419.2919.4318.9019.4319.432,757,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...