Enjoei S.A historical data

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

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
2026-09-18	0.780	0.780	0.760	0.770	7.700	35,740
2026-09-17	0.750	0.800	0.750	0.780	7.800	70,490
2026-09-16	0.750	0.760	0.740	0.750	7.500	28,160
2026-09-15	0.750	0.770	0.750	0.750	7.500	44,620
2026-09-14	0.770	0.770	0.750	0.760	7.600	67,840
2026-09-11	0.780	0.790	0.770	0.770	7.700	57,370
2026-09-10	0.760	0.780	0.750	0.770	7.700	49,770
2026-09-09	0.770	0.780	0.760	0.770	7.700	58,540
2026-09-08	0.750	0.800	0.740	0.790	7.900	183,080
2026-09-04	0.760	0.760	0.740	0.750	7.500	34,050
2026-09-03	0.750	0.760	0.740	0.750	7.500	24,280
2026-09-02	0.740	0.760	0.740	0.740	7.400	50,720
2026-09-01	0.770	0.780	0.740	0.740	7.400	67,100
2026-08-31	0.740	0.790	0.730	0.780	7.800	123,620
2026-08-28	0.750	0.760	0.720	0.740	7.400	51,750
2026-08-27	0.760	0.770	0.750	0.750	7.500	21,140
2026-08-26	0.770	0.800	0.750	0.750	7.500	95,690
2026-08-25	0.790	0.800	0.770	0.770	7.700	25,040
2026-08-24	0.770	0.800	0.760	0.790	7.900	77,940
2026-08-21	0.780	0.780	0.750	0.770	7.700	92,210
2026-08-20	0.800	0.820	0.770	0.770	7.700	139,160
2026-08-19	0.840	0.850	0.800	0.800	8.000	112,150
2026-08-18	0.810	0.870	0.790	0.840	8.400	129,890
2026-08-17	0.780	0.830	0.760	0.800	8.000	132,570
2026-08-14	0.800	0.810	0.760	0.760	7.600	79,590
2026-08-13	0.790	0.810	0.790	0.790	7.900	28,280
2026-08-12	0.770	0.840	0.770	0.800	8.000	86,820
2026-08-11	0.820	0.840	0.780	0.780	7.800	117,320
2026-08-10	0.790	0.840	0.780	0.830	8.300	138,010
2026-08-07	0.760	0.800	0.730	0.790	7.900	123,910
2026-08-06	0.750	0.770	0.740	0.750	7.500	24,540
2026-08-05	0.780	0.800	0.740	0.750	7.500	109,040
2026-08-04	0.730	0.780	0.730	0.780	7.800	114,780
2026-08-03	0.710	0.750	0.690	0.730	7.300	91,650
2026-07-31	0.690	0.740	0.680	0.700	7.000	75,370
2026-07-30	0.670	0.700	0.630	0.700	7.000	195,950
2026-07-29	0.740	0.740	0.660	0.670	6.700	222,100
2026-07-28	0.790	0.810	0.730	0.730	7.300	251,470
2026-07-27	0.790	0.810	0.770	0.780	7.800	54,290
2026-07-24	0.810	0.820	0.780	0.800	8.000	74,460
2026-07-23	0.840	0.850	0.810	0.810	8.100	30,280

Page 1 of 2 · 61 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.