Enjoei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.250	1.340	1.190	1.230	12.059	257,470
2026-04-24	1.150	1.260	1.130	1.260	12.353	95,180
2026-04-23	1.170	1.170	1.120	1.160	11.373	22,800
2026-04-22	1.160	1.180	1.110	1.170	11.471	67,630
2026-04-20	1.130	1.180	1.110	1.170	11.471	49,640
2026-04-17	1.080	1.150	1.070	1.130	11.079	63,950
2026-04-16	1.120	1.140	1.070	1.070	10.491	59,600
2026-04-15	1.120	1.130	1.100	1.130	11.079	8,980
2026-04-14	1.090	1.120	1.080	1.120	10.981	33,460
2026-04-13	1.080	1.090	1.070	1.090	10.687	29,460
2026-04-10	1.090	1.150	1.080	1.090	10.687	46,370
2026-04-09	1.080	1.110	1.060	1.100	10.785	33,360
2026-04-08	1.080	1.120	1.070	1.080	10.589	33,220
2026-04-07	1.060	1.080	1.050	1.080	10.589	11,990
2026-04-06	1.080	1.090	1.060	1.070	10.491	27,240
2026-04-02	1.050	1.090	1.050	1.070	10.491	29,260
2026-04-01	1.120	1.120	1.070	1.080	10.589	36,990
2026-03-31	1.110	1.150	1.100	1.120	10.981	56,970
2026-03-30	1.080	1.130	1.070	1.110	10.883	47,750
2026-03-27	1.140	1.150	1.070	1.070	10.491	36,620
2026-03-26	1.160	1.190	1.130	1.140	11.177	26,730
2026-03-25	1.120	1.180	1.030	1.180	11.569	221,280
2026-03-24	1.080	1.140	1.070	1.140	11.177	37,080
2026-03-23	1.070	1.160	1.060	1.110	10.883	166,100
2026-03-20	1.040	1.060	1.020	1.060	10.393	58,250
2026-03-19	1.030	1.050	1.020	1.040	10.196	23,250
2026-03-18	1.020	1.090	1.010	1.030	10.098	97,850
2026-03-17	1.010	1.040	1.010	1.040	10.196	24,370
2026-03-16	1.000	1.020	1.000	1.010	9.902	19,200
2026-03-13	1.010	1.030	0.990	1.000	9.804	62,160
2026-03-12	1.040	1.050	1.010	1.030	10.098	23,190
2026-03-11	1.040	1.070	1.030	1.060	10.393	40,220
2026-03-10	1.010	1.060	1.010	1.060	10.393	62,530
2026-03-09	1.020	1.040	1.000	1.010	9.902	46,230
2026-03-06	1.040	1.050	1.010	1.030	10.098	37,000
2026-03-05	1.030	1.070	0.990	1.040	10.196	232,230
2026-03-04	1.100	1.100	1.020	1.030	10.098	149,010
2026-03-03	1.120	1.140	1.040	1.080	10.589	112,500
2026-03-02	1.170	1.170	1.120	1.140	11.177	17,300
2026-02-27	1.170	1.200	1.150	1.170	11.471	16,480
2026-02-26	1.150	1.190	1.140	1.170	11.471	37,810
2026-02-25	1.210	1.210	1.120	1.120	10.981	89,720
2026-02-24	1.220	1.290	1.120	1.200	11.765	116,640
2026-02-23	1.150	1.230	1.110	1.210	11.863	101,560
2026-02-20	1.060	1.160	1.060	1.150	11.275	76,650
2026-02-19	1.050	1.130	1.050	1.070	10.491	40,100
2026-02-18	1.060	1.090	1.040	1.050	10.294	26,330
2026-02-13	1.050	1.090	1.040	1.070	10.491	47,910
2026-02-12	1.050	1.080	1.030	1.050	10.294	49,020
2026-02-11	1.060	1.060	1.040	1.050	10.294	28,500
2026-02-10	1.030	1.060	1.030	1.050	10.294	20,430
2026-02-09	1.040	1.060	1.030	1.030	10.098	21,680
2026-02-06	1.070	1.080	1.040	1.040	10.196	39,940
2026-02-05	1.050	1.080	1.050	1.080	10.589	11,290
2026-02-04	1.080	1.080	1.060	1.080	10.589	24,780
2026-02-03	1.080	1.120	1.060	1.080	10.589	33,770
2026-02-02	1.090	1.110	1.080	1.080	10.589	17,970
2026-01-30	1.060	1.120	1.060	1.110	10.883	44,740
2026-01-29	1.090	1.100	1.060	1.060	10.393	12,810
2026-01-28	1.080	1.120	1.070	1.090	10.687	34,110

← NewerPage 3 of 21 · 1,245 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.