Enjoei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.890	0.900	0.870	0.900	8.824	46,570
2025-10-27	0.890	0.920	0.870	0.900	8.824	98,880
2025-10-24	0.880	0.910	0.870	0.890	8.726	66,010
2025-10-23	0.860	0.900	0.850	0.880	8.628	147,770
2025-10-22	0.890	0.890	0.850	0.870	8.530	106,950
2025-10-21	0.920	0.920	0.880	0.890	8.726	31,130
2025-10-20	0.890	0.910	0.890	0.910	8.922	10,360
2025-10-17	0.890	0.910	0.890	0.900	8.824	37,920
2025-10-16	0.900	0.910	0.880	0.900	8.824	21,930
2025-10-15	0.880	0.910	0.880	0.900	8.824	80,060
2025-10-14	0.880	0.900	0.860	0.890	8.726	77,100
2025-10-13	0.910	0.910	0.890	0.890	8.726	31,720
2025-10-10	0.900	0.900	0.880	0.890	8.726	44,510
2025-10-09	0.900	0.910	0.870	0.900	8.824	111,270
2025-10-08	0.900	0.920	0.880	0.900	8.824	132,620
2025-10-07	0.920	0.920	0.900	0.910	8.922	41,350
2025-10-06	0.920	0.920	0.900	0.920	9.020	66,750
2025-10-03	0.920	0.930	0.910	0.920	9.020	34,950
2025-10-02	0.920	0.930	0.910	0.920	9.020	34,470
2025-10-01	0.910	0.930	0.910	0.910	8.922	48,280
2025-09-30	0.930	0.930	0.900	0.930	9.118	93,510
2025-09-29	0.930	0.950	0.910	0.910	8.922	47,600
2025-09-26	0.920	0.950	0.910	0.940	9.216	31,080
2025-09-25	0.930	0.930	0.900	0.930	9.118	50,270
2025-09-24	0.940	0.940	0.920	0.930	9.118	34,430
2025-09-23	0.940	0.940	0.920	0.930	9.118	50,220
2025-09-22	0.940	0.940	0.910	0.930	9.118	135,950
2025-09-19	0.960	0.960	0.940	0.940	9.216	63,060
2025-09-18	0.960	0.960	0.940	0.960	9.412	33,730
2025-09-17	0.960	0.970	0.950	0.950	9.314	104,380
2025-09-16	0.970	0.970	0.940	0.950	9.314	97,980
2025-09-15	0.970	0.970	0.950	0.960	9.412	72,330
2025-09-12	0.970	0.980	0.960	0.960	9.412	41,070
2025-09-11	0.960	0.980	0.950	0.960	9.412	78,520
2025-09-10	0.970	0.970	0.950	0.960	9.412	29,520
2025-09-09	0.980	0.990	0.950	0.960	9.412	100,970
2025-09-08	0.980	1.000	0.970	0.970	9.510	45,920
2025-09-05	0.950	1.000	0.950	0.980	9.608	124,130
2025-09-04	0.930	0.950	0.920	0.950	9.314	65,310
2025-09-03	0.930	0.950	0.930	0.930	9.118	50,910
2025-09-02	0.960	0.960	0.920	0.940	9.216	98,530
2025-09-01	0.970	0.970	0.940	0.950	9.314	53,420
2025-08-29	0.980	0.990	0.960	0.960	9.412	86,100
2025-08-28	0.980	0.990	0.970	0.970	9.510	76,590
2025-08-27	0.980	0.990	0.960	0.970	9.510	39,040
2025-08-26	0.990	1.000	0.960	0.980	9.608	88,800
2025-08-25	1.000	1.020	0.970	0.990	9.706	125,780
2025-08-22	1.010	1.030	0.990	1.000	9.804	164,630
2025-08-21	0.990	1.020	0.980	1.000	9.804	60,940
2025-08-20	0.980	0.990	0.960	0.980	9.608	53,710
2025-08-19	0.980	0.990	0.960	0.970	9.510	60,910
2025-08-18	1.000	1.000	0.970	0.990	9.706	68,920
2025-08-15	1.000	1.000	0.980	0.990	9.706	53,540
2025-08-14	1.000	1.020	0.980	0.980	9.608	97,720
2025-08-13	1.010	1.030	0.960	1.000	9.804	182,800
2025-08-12	1.000	1.040	0.990	1.030	10.098	166,520
2025-08-11	1.010	1.020	0.970	1.000	9.804	108,040
2025-08-08	1.010	1.040	0.990	1.000	9.804	52,060
2025-08-07	1.000	1.020	0.990	1.020	10.000	41,120
2025-08-06	1.000	1.020	0.990	1.000	9.804	61,110

← NewerPage 5 of 21 · 1,250 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.