ENJU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 0.790 | 0.810 | 0.770 | 0.780 | 0.780 | 849 |
| 2026-07-10 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 1,195 |
| 2026-07-09 | 0.840 | 0.840 | 0.790 | 0.820 | 0.820 | 835 |
| 2026-07-08 | 0.800 | 0.840 | 0.780 | 0.830 | 0.830 | 1,385 |
| 2026-07-07 | 0.770 | 0.830 | 0.770 | 0.790 | 0.790 | 1,550 |
| 2026-07-06 | 0.790 | 0.800 | 0.760 | 0.780 | 0.780 | 1,202 |
| 2026-07-03 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 961 |
| 2026-07-02 | 0.780 | 0.800 | 0.770 | 0.790 | 0.790 | 1,228 |
| 2026-07-01 | 0.810 | 0.810 | 0.770 | 0.800 | 0.800 | 989 |
| 2026-06-30 | 0.790 | 0.810 | 0.780 | 0.800 | 0.800 | 1,445 |
| 2026-06-29 | 0.800 | 0.820 | 0.770 | 0.820 | 0.820 | 1,519 |
| 2026-06-26 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 1,915 |
| 2026-06-25 | 0.860 | 0.860 | 0.770 | 0.770 | 0.770 | 4,222 |
| 2026-06-24 | 1.050 | 1.060 | 0.990 | 1.010 | 1.010 | 3,236 |
| 2026-06-23 | 1.000 | 1.050 | 0.970 | 1.050 | 1.050 | 2,606 |
| 2026-06-22 | 0.980 | 1.010 | 0.980 | 0.980 | 0.980 | 1,875 |
| 2026-06-19 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,388 |
| 2026-06-18 | 1.000 | 1.010 | 0.970 | 1.010 | 1.010 | 1,031 |
| 2026-06-17 | 1.000 | 1.010 | 0.970 | 1.010 | 1.010 | 1,861 |
| 2026-06-16 | 1.010 | 1.020 | 0.970 | 1.010 | 1.010 | 2,262 |
| 2026-06-15 | 0.980 | 1.010 | 0.950 | 1.000 | 1.000 | 2,557 |
| 2026-06-12 | 0.990 | 1.040 | 0.970 | 0.990 | 0.990 | 2,220 |
| 2026-06-11 | 0.990 | 1.050 | 0.990 | 1.040 | 1.040 | 1,148 |
| 2026-06-10 | 1.030 | 1.070 | 0.970 | 1.000 | 1.000 | 2,218 |
| 2026-06-09 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 819 |
| 2026-06-08 | 1.090 | 1.100 | 1.040 | 1.050 | 1.050 | 1,320 |
| 2026-06-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 821 |
| 2026-06-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 826 |
| 2026-06-02 | 1.080 | 1.080 | 1.020 | 1.070 | 1.070 | 988 |
| 2026-06-01 | 1.100 | 1.100 | 1.040 | 1.080 | 1.080 | 1,269 |
| 2026-05-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 628 |
| 2026-05-28 | 1.040 | 1.090 | 1.040 | 1.060 | 1.060 | 473 |
| 2026-05-27 | 1.060 | 1.080 | 1.060 | 1.060 | 1.060 | 530 |
| 2026-05-26 | 1.080 | 1.100 | 1.050 | 1.100 | 1.100 | 733 |
| 2026-05-25 | 1.040 | 1.080 | 1.010 | 1.050 | 1.050 | 710 |
| 2026-05-22 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 641 |
| 2026-05-21 | 1.110 | 1.110 | 1.050 | 1.080 | 1.080 | 531 |
| 2026-05-20 | 1.070 | 1.110 | 1.070 | 1.100 | 1.100 | 566 |
| 2026-05-19 | 1.120 | 1.120 | 1.030 | 1.070 | 1.070 | 816 |
| 2026-05-18 | 1.050 | 1.090 | 1.040 | 1.070 | 1.070 | 1,241 |
| 2026-05-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 770 |
| 2026-05-14 | 1.060 | 1.100 | 1.000 | 1.050 | 1.050 | 609 |
| 2026-05-13 | 1.060 | 1.060 | 1.000 | 1.040 | 1.040 | 1,121 |
| 2026-05-12 | 1.050 | 1.070 | 1.020 | 1.070 | 1.070 | 1,382 |
| 2026-05-11 | 1.070 | 1.210 | 1.060 | 1.070 | 1.070 | 1,064 |
| 2026-05-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,015 |
| 2026-05-07 | 1.130 | 1.160 | 1.100 | 1.100 | 1.100 | 611 |
| 2026-05-06 | 1.140 | 1.180 | 1.140 | 1.160 | 1.160 | 782 |
| 2026-05-05 | 1.160 | 1.210 | 1.160 | 1.180 | 1.180 | 590 |
| 2026-05-04 | 1.150 | 1.220 | 1.150 | 1.190 | 1.190 | 1,201 |
| 2026-04-30 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 812 |
| 2026-04-29 | 1.220 | 1.250 | 1.180 | 1.180 | 1.180 | 647 |
| 2026-04-28 | 1.170 | 1.270 | 1.170 | 1.200 | 1.200 | 1,283 |
| 2026-04-27 | 1.280 | 1.350 | 1.170 | 1.210 | 1.210 | 3,118 |
| 2026-04-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,661 |
| 2026-04-23 | 1.140 | 1.160 | 1.100 | 1.120 | 1.120 | 482 |
| 2026-04-22 | 1.170 | 1.180 | 1.110 | 1.120 | 1.120 | 630 |
| 2026-04-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 828 |
| 2026-04-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 626 |
| 2026-04-16 | 1.150 | 1.150 | 1.090 | 1.100 | 1.100 | 685 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.