Enjoei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.070	1.130	1.040	1.080	10.589	150,070
2026-01-26	1.080	1.080	1.040	1.050	10.294	33,370
2026-01-23	1.010	1.100	1.010	1.090	10.687	128,920
2026-01-22	1.020	1.040	1.000	1.020	10.000	96,070
2026-01-21	1.020	1.030	1.010	1.030	10.098	25,870
2026-01-20	1.030	1.030	1.010	1.030	10.098	13,110
2026-01-19	1.010	1.030	1.010	1.030	10.098	18,450
2026-01-16	1.020	1.040	1.020	1.020	10.000	33,510
2026-01-15	1.030	1.030	1.020	1.030	10.098	5,350
2026-01-14	1.020	1.040	1.020	1.030	10.098	10,450
2026-01-13	1.040	1.050	1.010	1.030	10.098	36,510
2026-01-12	1.040	1.050	1.030	1.040	10.196	24,500
2026-01-09	1.030	1.050	1.020	1.050	10.294	44,480
2026-01-08	1.030	1.040	1.010	1.020	10.000	30,500
2026-01-07	1.040	1.040	1.020	1.020	10.000	36,860
2026-01-06	1.040	1.060	1.030	1.030	10.098	43,360
2026-01-05	1.060	1.060	1.030	1.030	10.098	14,840
2026-01-02	1.070	1.070	1.040	1.040	10.196	15,020
2025-12-30	1.040	1.070	1.020	1.070	10.491	57,470
2025-12-29	1.090	1.100	1.040	1.060	10.393	34,490
2025-12-26	1.050	1.090	1.040	1.080	10.589	95,820
2025-12-23	1.020	1.040	1.010	1.040	10.196	18,200
2025-12-22	1.030	1.040	1.010	1.030	10.098	11,310
2025-12-19	1.010	1.040	1.010	1.040	10.196	15,660
2025-12-18	1.030	1.030	1.010	1.020	10.000	16,840
2025-12-17	1.030	1.040	1.010	1.030	10.098	10,890
2025-12-16	1.050	1.070	1.010	1.030	10.098	33,720
2025-12-15	1.060	1.080	1.030	1.050	10.294	35,060
2025-12-12	1.030	1.070	1.020	1.060	10.393	77,770
2025-12-11	1.000	1.030	1.000	1.030	10.098	28,240
2025-12-10	1.000	1.020	1.000	1.020	10.000	12,310
2025-12-09	0.990	1.010	0.980	1.010	9.902	31,810
2025-12-08	1.010	1.020	0.990	0.990	9.706	34,680
2025-12-05	1.030	1.050	0.990	1.020	10.000	63,780
2025-12-04	1.030	1.050	1.010	1.040	10.196	50,980
2025-12-03	1.020	1.050	1.010	1.030	10.098	59,270
2025-12-02	1.030	1.050	1.010	1.040	10.196	78,960
2025-12-01	1.050	1.050	1.020	1.020	10.000	13,190
2025-11-28	1.080	1.080	1.030	1.030	10.098	64,860
2025-11-27	1.040	1.100	1.040	1.080	10.589	68,630
2025-11-26	1.010	1.060	1.010	1.040	10.196	53,960
2025-11-25	0.990	1.060	0.990	1.030	10.098	56,480
2025-11-24	0.950	1.020	0.950	1.000	9.804	93,200
2025-11-21	1.010	1.010	0.960	0.960	9.412	77,730
2025-11-19	0.980	1.040	0.980	1.010	9.902	99,680
2025-11-18	0.980	0.990	0.960	0.980	9.608	94,630
2025-11-17	1.030	1.050	0.980	0.990	9.706	76,280
2025-11-14	0.960	1.030	0.930	1.020	10.000	171,640
2025-11-13	0.970	0.990	0.940	0.960	9.412	105,220
2025-11-12	0.970	1.000	0.920	0.970	9.510	136,720
2025-11-11	0.970	1.010	0.960	0.970	9.510	98,080
2025-11-10	0.950	1.000	0.950	0.960	9.412	100,220
2025-11-07	0.900	0.960	0.900	0.950	9.314	131,680
2025-11-06	0.900	0.910	0.890	0.900	8.824	44,030
2025-11-05	0.910	0.920	0.870	0.890	8.726	126,300
2025-11-04	0.880	0.940	0.880	0.910	8.922	89,680
2025-11-03	0.890	0.910	0.880	0.880	8.628	45,330
2025-10-31	0.890	0.900	0.880	0.900	8.824	46,560
2025-10-30	0.890	0.900	0.880	0.880	8.628	47,030
2025-10-29	0.890	0.910	0.880	0.880	8.628	33,800

← NewerPage 4 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.