Enjoei S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.850	0.860	0.810	0.840	8.400	61,560
2026-07-21	0.930	0.940	0.800	0.860	8.600	145,350
2026-07-20	0.990	1.000	0.930	0.930	9.300	61,430
2026-07-17	0.960	1.020	0.910	0.990	9.900	237,780
2026-07-16	0.930	0.960	0.900	0.950	9.500	71,760
2026-07-15	0.830	0.980	0.810	0.930	9.300	147,220
2026-07-14	0.790	0.840	0.780	0.840	8.400	155,050
2026-07-13	0.790	0.800	0.770	0.780	7.800	49,790
2026-07-10	0.790	0.810	0.780	0.790	7.900	130,050
2026-07-09	0.820	0.820	0.790	0.790	7.900	107,690
2026-07-08	0.800	0.830	0.780	0.820	8.200	121,300
2026-07-07	0.780	0.840	0.770	0.780	7.800	185,000
2026-07-06	0.780	0.790	0.760	0.780	7.800	133,670
2026-07-03	0.770	0.790	0.770	0.780	7.800	86,760
2026-07-02	0.790	0.800	0.770	0.770	7.700	104,370
2026-07-01	0.780	0.790	0.770	0.770	7.700	15,760
2026-06-30	0.800	0.810	0.770	0.800	8.000	57,070
2026-06-29	0.790	0.830	0.790	0.810	8.100	34,930
2026-06-26	0.760	0.800	0.730	0.800	8.000	132,100
2026-06-25	0.860	0.860	0.760	0.780	7.800	181,660
2026-06-24	1.040	1.060	0.990	1.000	10.000	107,020
2026-06-23	1.010	1.080	0.960	1.030	10.098	314,090
2026-06-22	0.980	1.040	0.970	1.000	9.804	101,900
2026-06-19	0.970	1.000	0.970	0.970	9.510	67,290
2026-06-18	0.990	0.990	0.970	0.980	9.608	23,850
2026-06-17	0.990	1.030	0.970	0.970	9.510	51,620
2026-06-16	0.990	1.020	0.970	0.980	9.608	88,490
2026-06-15	0.960	1.010	0.950	0.970	9.510	129,950
2026-06-12	0.990	1.030	0.950	0.950	9.314	176,710
2026-06-11	1.000	1.020	0.970	0.990	9.706	142,880
2026-06-10	1.030	1.050	0.960	1.000	9.804	191,060
2026-06-09	1.030	1.050	1.030	1.030	10.098	27,360
2026-06-08	1.060	1.110	1.030	1.030	10.098	75,010
2026-06-05	1.040	1.060	1.030	1.060	10.393	11,220
2026-06-03	1.050	1.060	1.030	1.030	10.098	18,260
2026-06-02	1.060	1.060	1.050	1.050	10.294	8,610
2026-06-01	1.070	1.080	1.040	1.050	10.294	52,330
2026-05-29	1.060	1.080	1.060	1.080	10.589	22,360
2026-05-28	1.070	1.080	1.060	1.060	10.393	16,710
2026-05-27	1.060	1.080	1.060	1.060	10.393	12,920
2026-05-26	1.050	1.080	1.050	1.060	10.393	15,460
2026-05-25	1.060	1.090	1.060	1.060	10.393	14,600
2026-05-22	1.090	1.090	1.050	1.060	10.393	19,990
2026-05-21	1.090	1.100	1.060	1.100	10.785	54,010
2026-05-20	1.070	1.110	1.070	1.080	10.589	22,280
2026-05-19	1.100	1.110	1.050	1.070	10.491	35,640
2026-05-18	1.040	1.100	1.040	1.100	10.785	49,960
2026-05-15	1.020	1.040	1.000	1.040	10.196	37,760
2026-05-14	1.020	1.050	1.010	1.010	9.902	38,040
2026-05-13	1.020	1.040	0.990	1.000	9.804	74,680
2026-05-12	1.040	1.060	1.030	1.030	10.098	20,720
2026-05-11	1.050	1.100	1.050	1.050	10.294	45,870
2026-05-08	1.120	1.120	1.040	1.070	10.491	68,680
2026-05-07	1.140	1.140	1.110	1.110	10.883	20,420
2026-05-06	1.160	1.170	1.140	1.140	11.177	47,940
2026-05-05	1.220	1.220	1.150	1.150	11.275	34,170
2026-05-04	1.220	1.240	1.180	1.190	11.667	57,690
2026-04-30	1.200	1.260	1.170	1.220	11.961	118,190
2026-04-29	1.230	1.240	1.180	1.180	11.569	36,870
2026-04-28	1.210	1.280	1.170	1.250	12.255	60,720

← NewerPage 2 of 5 · 246 trading daysOlder →

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.