Enauta Participacoes S.A. (ENAT3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781400 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1726695000 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1726608600 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1726522200 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1726263000 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1726176600 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1726090200 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1726003800 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1725917400 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1725658200 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1725571800 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1725485400 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1725399000 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1725312600 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1725053400 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1724967000 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1724880600 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1724794200 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1724707800 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1724448600 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1724362200 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1724275800 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1724189400 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1724103000 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1723843800 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1723757400 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1723671000 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1723584600 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1723498200 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1723239000 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1723152600 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1723066200 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1722979800 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1722893400 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1722634200 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1722547800 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1722461400 | 21.49 | 0.06 | 0.28 | 21.63 | 22.48 | 21.1 | 9443 |
| 1722374940 | 21.43 | 0.24 | 1.13 | 21.37 | 21.96 | 21.2 | 6220 |
| 1722288600 | 21.19 | 0.4 | 1.92 | 20.59 | 21.42 | 20.44 | 5536 |
| 1722029400 | 20.79 | 0.35 | 1.71 | 20.48 | 20.88 | 20.21 | 6875 |
| 1721943000 | 20.44 | -0.73 | -3.45 | 20.86 | 20.93 | 20.44 | 6921 |
| 1721856600 | 21.17 | -0.07 | -0.33 | 21.35 | 21.41 | 20.92 | 5050 |
| 1721770140 | 21.24 | -0.61 | -2.79 | 21.61 | 21.67 | 21.07 | 4682 |
| 1721683800 | 21.85 | 0.13 | 0.60 | 21.89 | 21.94 | 21.58 | 3983 |
| 1721424600 | 21.72 | 0.16 | 0.74 | 21.56 | 22.15 | 21.56 | 3635 |
| 1721338200 | 21.56 | -0.55 | -2.49 | 22.13 | 22.21 | 21.55 | 4363 |
| 1721251800 | 22.11 | -0.02 | -0.09 | 22.12 | 22.34 | 22.06 | 4003 |
| 1721165340 | 22.13 | -0.16 | -0.72 | 22.25 | 22.41 | 22.05 | 3580 |
| 1721079000 | 22.29 | 0.07 | 0.32 | 22.05 | 22.51 | 21.84 | 5455 |
| 1720819800 | 22.22 | 0.14 | 0.63 | 22.4 | 22.62 | 22.05 | 5014 |
| 1720733400 | 22.08 | -0.21 | -0.94 | 22.38 | 22.76 | 21.89 | 7786 |
| 1720647000 | 22.29 | -0.27 | -1.20 | 22.72 | 22.72 | 22.29 | 4506 |
| 1720560540 | 22.56 | -0.03 | -0.13 | 22.56 | 22.69 | 22.21 | 4388 |
| 1720474200 | 22.59 | -0.66 | -2.84 | 23.1 | 23.35 | 22.41 | 7117 |
| 1720215000 | 23.25 | 0.94 | 4.21 | 22.29 | 23.25 | 22.16 | 6563 |
| 1720128540 | 22.31 | -0.05 | -0.22 | 22.44 | 22.69 | 21.71 | 11213 |
| 1720042200 | 22.36 | -0.02 | -0.09 | 22.54 | 23.04 | 22.36 | 7253 |
| 1719955800 | 22.38 | -0.15 | -0.67 | 22.5 | 22.9 | 22.36 | 6546 |
| 1719869400 | 22.53 | 0.6 | 2.74 | 22 | 22.61 | 21.73 | 6579 |
| 1719610200 | 21.93 | -0.26 | -1.17 | 22.13 | 22.32 | 21.65 | 10513 |
| 1719523800 | 22.19 | 1.14 | 5.42 | 21.12 | 22.26 | 21.05 | 10957 |
| 1719437400 | 21.05 | 0.54 | 2.63 | 20.61 | 21.24 | 20.46 | 3975 |
| 1719351000 | 20.51 | -0.48 | -2.29 | 20.99 | 20.99 | 20.49 | 3035 |
| 1719264600 | 20.99 | 0.84 | 4.17 | 20.25 | 21 | 20.25 | 5471 |
| 1719005400 | 20.15 | -0.36 | -1.76 | 20.56 | 20.71 | 20.09 | 5512 |
| 1718918940 | 20.51 | 0.16 | 0.79 | 20.61 | 20.86 | 20.31 | 5881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
