Enjoei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.200 | 7.490 | 7.170 | 7.430 | 7.430 | 178,400 |
| 2026-10-15 | 7.410 | 7.430 | 7.120 | 7.210 | 7.210 | 157,500 |
| 2026-10-14 | 7.900 | 8.000 | 7.360 | 7.500 | 7.500 | 215,800 |
| 2026-10-13 | 8.130 | 8.250 | 7.480 | 7.900 | 7.900 | 232,800 |
| 2026-10-09 | 7.520 | 8.240 | 7.360 | 8.240 | 8.240 | 193,300 |
| 2026-10-08 | 7.200 | 8.200 | 7.200 | 8.000 | 8.000 | 287,590 |
| 2026-10-07 | 7.400 | 7.500 | 7.200 | 7.300 | 7.300 | 91,960 |
| 2026-10-06 | 7.500 | 7.600 | 7.200 | 7.400 | 7.400 | 72,770 |
| 2026-10-05 | 7.700 | 7.800 | 7.200 | 7.500 | 7.500 | 204,560 |
| 2026-10-02 | 0.700 | 0.750 | 0.700 | 0.750 | 7.500 | 83,510 |
| 2026-10-01 | 0.700 | 0.720 | 0.690 | 0.700 | 7.000 | 57,240 |
| 2026-09-30 | 0.730 | 0.740 | 0.690 | 0.710 | 7.100 | 158,550 |
| 2026-09-29 | 0.740 | 0.750 | 0.720 | 0.730 | 7.300 | 115,050 |
| 2026-09-28 | 0.750 | 0.750 | 0.730 | 0.750 | 7.500 | 63,760 |
| 2026-09-25 | 0.750 | 0.750 | 0.740 | 0.740 | 7.400 | 47,150 |
| 2026-09-24 | 0.740 | 0.750 | 0.740 | 0.750 | 7.500 | 52,860 |
| 2026-09-23 | 0.750 | 0.760 | 0.740 | 0.740 | 7.400 | 19,410 |
| 2026-09-22 | 0.750 | 0.770 | 0.740 | 0.740 | 7.400 | 22,730 |
| 2026-09-21 | 0.770 | 0.780 | 0.750 | 0.750 | 7.500 | 36,590 |
Page 1 of 1 · 19 trading days
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.