Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,361.05 +142.11 (+0.22%) CMC Crypto 200
1,350.79 -9.53 (-0.70%)
Enauta Participações S.A. (ENAT3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 20.74 | 20.74 | 20.09 | 20.46 | 20.46 | 1,974,600 |
| 20 Jun 2024 | 20.51 | 20.92 | 20.28 | 20.53 | 20.53 | 1,847,900 |
| 19 Jun 2024 | 20.16 | 20.57 | 19.89 | 20.48 | 20.48 | 1,332,500 |
| 18 Jun 2024 | 20.20 | 20.59 | 19.96 | 20.32 | 20.32 | 1,409,800 |
| 17 Jun 2024 | 20.31 | 20.54 | 20.14 | 20.37 | 20.37 | 1,349,000 |
| 14 Jun 2024 | 20.75 | 20.85 | 20.32 | 20.50 | 20.50 | 1,570,000 |
| 13 Jun 2024 | 21.01 | 21.04 | 20.23 | 20.75 | 20.75 | 2,085,500 |
| 12 Jun 2024 | 22.00 | 22.13 | 20.72 | 20.94 | 20.94 | 2,061,300 |
| 11 Jun 2024 | 21.14 | 21.89 | 21.06 | 21.73 | 21.73 | 2,623,300 |
| 10 Jun 2024 | 20.69 | 21.30 | 20.56 | 21.19 | 21.19 | 1,436,000 |
| 07 Jun 2024 | 21.14 | 21.14 | 20.57 | 20.66 | 20.66 | 1,028,800 |
| 06 Jun 2024 | 21.00 | 21.48 | 20.80 | 21.23 | 21.23 | 1,769,700 |
| 05 Jun 2024 | 21.70 | 21.82 | 20.70 | 20.82 | 20.82 | 2,427,400 |
| 04 Jun 2024 | 21.80 | 21.81 | 20.86 | 21.58 | 21.58 | 3,569,400 |
| 03 Jun 2024 | 21.97 | 22.27 | 21.62 | 22.10 | 22.10 | 1,599,300 |
| 31 May 2024 | 21.85 | 22.14 | 21.52 | 22.14 | 22.14 | 1,741,900 |
| 29 May 2024 | 22.28 | 22.32 | 21.57 | 22.00 | 22.00 | 2,275,300 |
| 28 May 2024 | 22.47 | 22.74 | 21.80 | 22.37 | 22.37 | 2,269,800 |
| 27 May 2024 | 21.90 | 22.16 | 21.69 | 22.14 | 22.14 | 979,000 |
| 24 May 2024 | 22.24 | 22.38 | 21.77 | 21.85 | 21.85 | 1,585,900 |
| 23 May 2024 | 22.62 | 22.74 | 22.10 | 22.23 | 22.23 | 3,237,400 |
| 22 May 2024 | 23.93 | 24.06 | 22.81 | 23.12 | 23.12 | 2,245,800 |
| 21 May 2024 | 24.56 | 24.68 | 23.87 | 24.05 | 24.05 | 2,967,600 |
| 20 May 2024 | 25.44 | 25.49 | 24.52 | 24.93 | 24.93 | 2,651,100 |
| 17 May 2024 | 24.70 | 25.36 | 24.41 | 25.30 | 25.30 | 3,314,900 |
| 16 May 2024 | 24.99 | 25.05 | 24.24 | 24.41 | 24.41 | 2,035,100 |
| 15 May 2024 | 25.72 | 25.72 | 24.62 | 24.62 | 24.62 | 2,366,800 |
| 14 May 2024 | 25.50 | 25.51 | 24.51 | 25.02 | 25.02 | 2,886,000 |
| 13 May 2024 | 25.77 | 26.15 | 25.59 | 25.65 | 25.65 | 1,345,700 |
| 10 May 2024 | 25.95 | 26.20 | 25.54 | 25.59 | 25.59 | 1,386,600 |
| 09 May 2024 | 26.32 | 26.33 | 25.02 | 25.71 | 25.71 | 3,003,000 |
| 08 May 2024 | 26.62 | 26.79 | 26.16 | 26.40 | 26.40 | 2,366,700 |
| 07 May 2024 | 28.00 | 28.58 | 26.70 | 26.90 | 26.90 | 2,329,200 |
| 06 May 2024 | 28.11 | 28.69 | 27.61 | 27.81 | 27.81 | 2,027,200 |
| 03 May 2024 | 27.50 | 28.01 | 27.01 | 28.01 | 28.01 | 4,973,100 |
| 02 May 2024 | 27.48 | 27.76 | 27.26 | 27.30 | 27.30 | 1,604,200 |
| 30 Apr 2024 | 28.05 | 28.24 | 27.23 | 27.32 | 27.32 | 1,470,500 |
| 29 Apr 2024 | 28.81 | 28.97 | 27.59 | 28.21 | 28.21 | 1,781,500 |
| 26 Apr 2024 | 28.35 | 29.18 | 28.33 | 28.82 | 28.82 | 2,047,400 |
| 25 Apr 2024 | 27.07 | 28.31 | 26.85 | 28.31 | 28.31 | 2,098,900 |
| 24 Apr 2024 | 27.86 | 28.23 | 27.23 | 27.23 | 27.23 | 3,530,500 |
| 23 Apr 2024 | 26.62 | 27.94 | 26.62 | 27.85 | 27.85 | 4,349,400 |
| 22 Apr 2024 | 26.61 | 27.15 | 26.13 | 26.89 | 26.89 | 1,183,100 |
| 19 Apr 2024 | 26.37 | 26.85 | 26.12 | 26.60 | 26.60 | 2,298,900 |
| 18 Apr 2024 | 26.50 | 26.86 | 26.05 | 26.38 | 26.38 | 3,162,200 |
| 17 Apr 2024 | 27.51 | 27.58 | 26.16 | 26.50 | 26.50 | 2,383,400 |
| 16 Apr 2024 | 27.28 | 27.53 | 26.80 | 27.41 | 27.41 | 2,435,200 |
| 15 Apr 2024 | 27.67 | 27.87 | 27.28 | 27.47 | 27.47 | 1,322,400 |
| 12 Apr 2024 | 29.12 | 29.29 | 27.46 | 27.60 | 27.60 | 4,262,500 |
| 11 Apr 2024 | 28.10 | 28.97 | 27.89 | 28.83 | 28.83 | 4,314,300 |
| 10 Apr 2024 | 27.59 | 28.60 | 27.46 | 28.18 | 28.18 | 3,300,300 |
| 09 Apr 2024 | 27.49 | 27.92 | 27.30 | 27.66 | 27.66 | 2,139,600 |
| 08 Apr 2024 | 26.69 | 27.92 | 26.69 | 27.44 | 27.44 | 2,860,800 |
| 05 Apr 2024 | 27.44 | 27.44 | 26.38 | 26.65 | 26.65 | 3,059,300 |
| 04 Apr 2024 | 26.56 | 27.50 | 26.49 | 27.35 | 27.35 | 4,555,000 |
| 03 Apr 2024 | 25.89 | 26.71 | 25.89 | 26.38 | 26.38 | 6,269,400 |
| 02 Apr 2024 | 28.45 | 28.91 | 25.70 | 25.73 | 25.73 | 7,216,500 |
| 01 Apr 2024 | 29.67 | 29.67 | 28.83 | 28.94 | 28.94 | 1,022,500 |
| 28 Mar 2024 | 29.30 | 29.74 | 28.72 | 29.52 | 29.52 | 1,484,800 |
| 27 Mar 2024 | 28.45 | 29.12 | 28.19 | 29.05 | 29.05 | 2,494,400 |
| 26 Mar 2024 | 28.30 | 29.41 | 28.20 | 28.38 | 28.38 | 1,817,500 |
| 25 Mar 2024 | 27.16 | 28.78 | 26.65 | 28.61 | 28.61 | 2,659,000 |
| 22 Mar 2024 | 29.00 | 29.28 | 26.78 | 27.03 | 27.03 | 5,356,700 |
| 21 Mar 2024 | 28.36 | 28.88 | 27.82 | 28.00 | 28.00 | 1,748,600 |
| 20 Mar 2024 | 29.75 | 30.00 | 28.21 | 28.51 | 28.51 | 2,844,400 |
| 19 Mar 2024 | 28.07 | 29.95 | 28.07 | 29.68 | 29.68 | 4,355,200 |
| 18 Mar 2024 | 28.31 | 28.60 | 27.85 | 28.15 | 28.15 | 1,714,400 |
| 15 Mar 2024 | 27.70 | 28.25 | 27.55 | 28.06 | 28.06 | 1,912,900 |
| 14 Mar 2024 | 27.12 | 28.00 | 26.92 | 27.85 | 27.85 | 2,751,100 |
| 13 Mar 2024 | 27.07 | 27.46 | 26.83 | 27.00 | 27.00 | 1,787,200 |
| 12 Mar 2024 | 26.30 | 27.13 | 25.60 | 27.13 | 27.13 | 1,614,200 |
| 11 Mar 2024 | 25.11 | 26.37 | 25.00 | 26.24 | 26.24 | 2,875,300 |
| 08 Mar 2024 | 25.88 | 26.57 | 24.95 | 25.15 | 25.15 | 3,686,900 |
| 07 Mar 2024 | 25.88 | 25.99 | 25.65 | 25.77 | 25.77 | 2,249,600 |
| 06 Mar 2024 | 26.07 | 26.44 | 25.32 | 25.88 | 25.88 | 4,716,400 |
| 05 Mar 2024 | 25.10 | 26.05 | 24.88 | 26.05 | 26.05 | 1,674,500 |
| 04 Mar 2024 | 25.94 | 25.98 | 24.60 | 25.14 | 25.14 | 2,466,800 |
| 01 Mar 2024 | 25.50 | 26.34 | 25.28 | 25.95 | 25.95 | 1,910,600 |
| 29 Feb 2024 | 25.30 | 25.66 | 24.98 | 25.48 | 25.48 | 1,601,400 |
| 28 Feb 2024 | 25.25 | 25.64 | 25.15 | 25.46 | 25.46 | 1,908,600 |
| 27 Feb 2024 | 24.79 | 25.75 | 24.75 | 25.37 | 25.37 | 3,735,800 |
| 26 Feb 2024 | 23.82 | 24.82 | 23.80 | 24.70 | 24.70 | 1,339,500 |
| 23 Feb 2024 | 24.15 | 24.72 | 23.83 | 23.95 | 23.95 | 2,734,000 |
| 22 Feb 2024 | 23.15 | 24.45 | 23.12 | 24.19 | 24.19 | 4,200,500 |
| 21 Feb 2024 | 22.77 | 23.48 | 22.46 | 23.10 | 23.10 | 2,858,400 |
| 20 Feb 2024 | 21.77 | 22.80 | 21.62 | 22.73 | 22.73 | 2,598,300 |
| 19 Feb 2024 | 22.00 | 23.52 | 21.63 | 21.83 | 21.83 | 2,630,200 |
| 16 Feb 2024 | 20.32 | 22.25 | 20.31 | 22.24 | 22.24 | 3,736,800 |
| 15 Feb 2024 | 18.86 | 20.32 | 18.60 | 20.32 | 20.32 | 3,315,800 |
| 14 Feb 2024 | 19.16 | 19.16 | 18.66 | 18.86 | 18.86 | 588,500 |
| 09 Feb 2024 | 19.38 | 19.39 | 19.13 | 19.18 | 19.18 | 761,600 |
| 08 Feb 2024 | 19.25 | 19.47 | 18.94 | 19.40 | 19.40 | 1,818,100 |
| 07 Feb 2024 | 19.11 | 19.53 | 19.04 | 19.36 | 19.36 | 1,078,300 |
| 06 Feb 2024 | 18.82 | 19.55 | 18.80 | 19.27 | 19.27 | 1,338,400 |
| 05 Feb 2024 | 18.60 | 19.05 | 18.50 | 18.80 | 18.80 | 1,099,500 |
| 02 Feb 2024 | 18.75 | 18.88 | 18.07 | 18.70 | 18.70 | 1,980,500 |
| 01 Feb 2024 | 19.09 | 19.09 | 18.35 | 18.78 | 18.78 | 2,242,300 |
| 31 Jan 2024 | 19.03 | 19.27 | 18.76 | 18.92 | 18.92 | 1,397,000 |
| 30 Jan 2024 | 19.42 | 19.42 | 18.82 | 18.90 | 18.90 | 1,276,800 |
| 29 Jan 2024 | 19.70 | 19.74 | 19.08 | 19.42 | 19.42 | 1,177,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.