Enjoei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.000	1.020	0.990	1.000	9.804	59,410
2025-08-04	1.010	1.020	0.990	1.000	9.804	85,150
2025-08-01	1.010	1.030	0.990	1.010	9.902	84,250
2025-07-31	1.020	1.030	1.000	1.010	9.902	71,110
2025-07-30	1.050	1.050	0.990	1.030	10.098	87,720
2025-07-29	1.000	1.060	0.990	1.050	10.294	135,960
2025-07-28	1.030	1.030	1.010	1.010	9.902	42,270
2025-07-25	1.020	1.040	1.010	1.030	10.098	30,730
2025-07-24	1.030	1.040	1.010	1.020	10.000	43,290
2025-07-23	1.020	1.050	1.010	1.030	10.098	55,820
2025-07-22	1.030	1.090	1.020	1.020	10.000	162,060
2025-07-21	1.020	1.040	1.000	1.020	10.000	80,540
2025-07-18	1.020	1.030	0.990	1.020	10.000	101,060
2025-07-17	1.050	1.080	1.020	1.020	10.000	151,360
2025-07-16	1.050	1.090	1.030	1.040	10.196	194,020
2025-07-15	1.070	1.080	1.030	1.050	10.294	86,580
2025-07-14	1.070	1.080	1.050	1.060	10.393	37,140
2025-07-11	1.070	1.090	1.040	1.090	10.687	95,410
2025-07-10	1.070	1.090	1.060	1.060	10.393	40,990
2025-07-09	1.110	1.120	1.060	1.090	10.687	90,900
2025-07-08	1.140	1.140	1.100	1.110	10.883	77,800
2025-07-07	1.130	1.150	1.110	1.130	11.079	75,450
2025-07-04	1.130	1.150	1.120	1.130	11.079	90,070
2025-07-03	1.170	1.200	1.120	1.130	11.079	152,070
2025-07-02	1.200	1.200	1.150	1.170	11.471	281,730
2025-07-01	1.170	1.210	1.160	1.210	11.863	79,100
2025-06-30	1.160	1.240	1.160	1.170	11.471	183,620
2025-06-27	1.160	1.180	1.150	1.170	11.471	60,620
2025-06-26	1.170	1.200	1.140	1.160	11.373	111,440
2025-06-25	1.200	1.200	1.150	1.160	11.373	81,360
2025-06-24	1.160	1.220	1.160	1.200	11.765	73,770
2025-06-23	1.150	1.180	1.130	1.150	11.275	65,730
2025-06-20	1.200	1.200	1.140	1.150	11.275	59,390
2025-06-18	1.190	1.220	1.170	1.200	11.765	233,480
2025-06-17	1.210	1.240	1.180	1.190	11.667	54,810
2025-06-16	1.210	1.250	1.210	1.240	12.157	28,370
2025-06-13	1.250	1.250	1.180	1.200	11.765	52,790
2025-06-12	1.210	1.250	1.210	1.250	12.255	28,420
2025-06-11	1.230	1.240	1.180	1.240	12.157	76,480
2025-06-10	1.210	1.270	1.210	1.210	11.863	56,950
2025-06-09	1.230	1.260	1.180	1.210	11.863	87,380
2025-06-06	1.270	1.340	1.220	1.250	12.255	95,850
2025-06-05	1.360	1.390	1.290	1.290	12.647	226,310
2025-06-04	1.290	1.360	1.270	1.360	13.334	137,400
2025-06-03	1.190	1.320	1.190	1.310	12.844	215,580
2025-06-02	1.210	1.230	1.180	1.210	11.863	39,490
2025-05-30	1.190	1.240	1.160	1.190	11.667	92,330
2025-05-29	1.200	1.210	1.180	1.190	11.667	19,540
2025-05-28	1.230	1.230	1.180	1.210	11.863	52,620
2025-05-27	1.190	1.260	1.190	1.210	11.863	105,140
2025-05-26	1.160	1.220	1.160	1.200	11.765	56,170
2025-05-23	1.200	1.200	1.120	1.180	11.569	151,300
2025-05-22	1.190	1.230	1.170	1.200	11.765	197,640
2025-05-21	1.220	1.230	1.170	1.210	11.863	97,960
2025-05-20	1.140	1.250	1.110	1.230	12.059	201,270
2025-05-19	1.080	1.180	1.080	1.150	11.275	173,160
2025-05-16	1.080	1.090	1.060	1.080	10.589	49,570
2025-05-15	1.090	1.130	1.060	1.080	10.589	115,240
2025-05-14	1.130	1.140	1.030	1.080	10.589	402,800
2025-05-13	1.150	1.260	1.150	1.240	12.157	216,670

← NewerPage 6 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.