Enjoei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.790 | 1.830 | 1.720 | 1.720 | 16.863 | 137,750 |
| 2024-08-15 | 1.800 | 1.870 | 1.770 | 1.770 | 17.354 | 64,160 |
| 2024-08-14 | 1.750 | 1.830 | 1.670 | 1.800 | 17.648 | 265,180 |
| 2024-08-13 | 2.040 | 2.100 | 1.680 | 1.710 | 16.765 | 254,730 |
| 2024-08-12 | 1.870 | 2.040 | 1.870 | 2.020 | 19.805 | 175,150 |
| 2024-08-09 | 1.780 | 1.870 | 1.750 | 1.870 | 18.334 | 96,680 |
| 2024-08-08 | 1.810 | 1.870 | 1.740 | 1.760 | 17.255 | 77,840 |
| 2024-08-07 | 1.770 | 1.860 | 1.760 | 1.820 | 17.844 | 42,040 |
| 2024-08-06 | 1.860 | 1.910 | 1.750 | 1.750 | 17.157 | 95,110 |
| 2024-08-05 | 1.800 | 1.910 | 1.780 | 1.860 | 18.236 | 111,230 |
| 2024-08-02 | 1.810 | 1.960 | 1.810 | 1.880 | 18.432 | 109,730 |
| 2024-08-01 | 1.740 | 1.850 | 1.650 | 1.830 | 17.942 | 77,880 |
| 2024-07-31 | 1.740 | 1.790 | 1.720 | 1.720 | 16.863 | 49,580 |
| 2024-07-30 | 1.720 | 1.790 | 1.720 | 1.730 | 16.961 | 46,770 |
| 2024-07-29 | 1.830 | 1.860 | 1.740 | 1.740 | 17.059 | 31,600 |
| 2024-07-26 | 1.810 | 1.860 | 1.800 | 1.830 | 17.942 | 34,630 |
| 2024-07-25 | 1.830 | 1.850 | 1.790 | 1.800 | 17.648 | 33,510 |
| 2024-07-24 | 1.820 | 1.870 | 1.820 | 1.820 | 17.844 | 33,740 |
| 2024-07-23 | 1.860 | 1.900 | 1.840 | 1.860 | 18.236 | 34,030 |
| 2024-07-22 | 1.900 | 1.940 | 1.840 | 1.850 | 18.138 | 77,670 |
| 2024-07-19 | 1.990 | 2.010 | 1.880 | 1.890 | 18.530 | 57,320 |
| 2024-07-18 | 2.020 | 2.080 | 1.970 | 1.980 | 19.412 | 130,170 |
| 2024-07-17 | 2.040 | 2.080 | 2.000 | 2.000 | 19.608 | 42,970 |
| 2024-07-16 | 2.070 | 2.120 | 2.030 | 2.030 | 19.903 | 68,290 |
| 2024-07-15 | 2.260 | 2.350 | 2.040 | 2.060 | 20.197 | 280,050 |
| 2024-07-12 | 2.170 | 2.300 | 2.170 | 2.240 | 21.961 | 86,940 |
| 2024-07-11 | 2.160 | 2.220 | 2.150 | 2.200 | 21.569 | 46,590 |
| 2024-07-10 | 2.220 | 2.250 | 2.160 | 2.160 | 21.177 | 42,710 |
| 2024-07-09 | 2.000 | 2.190 | 2.000 | 2.160 | 21.177 | 102,380 |
| 2024-07-08 | 2.050 | 2.100 | 1.990 | 2.000 | 19.608 | 119,430 |
| 2024-07-05 | 2.120 | 2.140 | 2.020 | 2.030 | 19.903 | 89,560 |
| 2024-07-04 | 2.050 | 2.140 | 2.030 | 2.140 | 20.981 | 81,300 |
| 2024-07-03 | 1.930 | 2.080 | 1.880 | 2.050 | 20.099 | 190,540 |
| 2024-07-02 | 2.020 | 2.080 | 1.830 | 1.880 | 18.432 | 207,220 |
| 2024-07-01 | 2.010 | 2.110 | 2.000 | 2.030 | 19.903 | 86,340 |
| 2024-06-28 | 2.100 | 2.110 | 1.980 | 1.990 | 19.510 | 85,160 |
| 2024-06-27 | 2.100 | 2.160 | 2.060 | 2.090 | 20.491 | 102,930 |
| 2024-06-26 | 2.110 | 2.150 | 2.040 | 2.120 | 20.785 | 60,740 |
| 2024-06-25 | 2.100 | 2.150 | 2.060 | 2.060 | 20.197 | 35,970 |
| 2024-06-24 | 2.050 | 2.130 | 2.050 | 2.100 | 20.589 | 49,020 |
| 2024-06-21 | 2.090 | 2.140 | 2.060 | 2.060 | 20.197 | 47,880 |
| 2024-06-20 | 2.220 | 2.270 | 2.110 | 2.120 | 20.785 | 60,890 |
| 2024-06-19 | 1.990 | 2.190 | 1.990 | 2.190 | 21.471 | 97,790 |
| 2024-06-18 | 2.130 | 2.170 | 2.000 | 2.000 | 19.608 | 125,790 |
| 2024-06-17 | 2.160 | 2.170 | 2.110 | 2.160 | 21.177 | 39,120 |
| 2024-06-14 | 2.130 | 2.250 | 2.130 | 2.160 | 21.177 | 43,680 |
| 2024-06-13 | 2.180 | 2.200 | 2.130 | 2.180 | 21.373 | 39,980 |
| 2024-06-12 | 2.160 | 2.250 | 2.090 | 2.210 | 21.667 | 119,080 |
| 2024-06-11 | 2.110 | 2.210 | 2.090 | 2.150 | 21.079 | 92,590 |
| 2024-06-10 | 2.210 | 2.240 | 2.110 | 2.110 | 20.687 | 80,210 |
| 2024-06-07 | 2.350 | 2.400 | 2.140 | 2.180 | 21.373 | 144,660 |
| 2024-06-06 | 2.340 | 2.420 | 2.310 | 2.390 | 23.432 | 133,620 |
| 2024-06-05 | 2.350 | 2.530 | 2.190 | 2.290 | 22.452 | 303,030 |
| 2024-06-04 | 2.750 | 2.780 | 2.390 | 2.390 | 23.432 | 330,040 |
| 2024-06-03 | 2.690 | 2.830 | 2.650 | 2.780 | 27.256 | 182,310 |
| 2024-05-31 | 2.650 | 2.700 | 2.590 | 2.680 | 26.275 | 97,560 |
| 2024-05-29 | 2.660 | 2.710 | 2.490 | 2.670 | 26.177 | 265,090 |
| 2024-05-28 | 2.740 | 2.800 | 2.650 | 2.650 | 25.981 | 149,490 |
| 2024-05-27 | 2.690 | 2.760 | 2.650 | 2.740 | 26.864 | 47,820 |
| 2024-05-24 | 2.650 | 2.720 | 2.650 | 2.680 | 26.275 | 75,010 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0202 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.