ENJU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1.100 | 1.160 | 1.100 | 1.140 | 1.140 | 542 |
| 2026-04-14 | 1.110 | 1.130 | 1.080 | 1.130 | 1.130 | 522 |
| 2026-04-13 | 1.070 | 1.100 | 1.060 | 1.070 | 1.070 | 572 |
| 2026-04-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 835 |
| 2026-04-09 | 1.080 | 1.130 | 1.040 | 1.110 | 1.110 | 657 |
| 2026-04-08 | 1.080 | 1.110 | 1.030 | 1.110 | 1.110 | 1,096 |
| 2026-04-07 | 1.070 | 1.110 | 1.060 | 1.080 | 1.080 | 216 |
| 2026-04-06 | 1.070 | 1.110 | 1.060 | 1.070 | 1.070 | 757 |
| 2026-04-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 463 |
| 2026-04-01 | 1.070 | 1.130 | 1.070 | 1.080 | 1.080 | 415 |
| 2026-03-31 | 1.110 | 1.150 | 1.090 | 1.100 | 1.100 | 671 |
| 2026-03-30 | 1.040 | 1.120 | 1.040 | 1.090 | 1.090 | 797 |
| 2026-03-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,174 |
| 2026-03-26 | 1.180 | 1.180 | 1.130 | 1.150 | 1.150 | 1,263 |
| 2026-03-25 | 1.080 | 1.170 | 1.030 | 1.150 | 1.150 | 2,211 |
| 2026-03-24 | 1.110 | 1.130 | 1.070 | 1.100 | 1.100 | 693 |
| 2026-03-23 | 1.080 | 1.170 | 1.060 | 1.120 | 1.120 | 1,954 |
| 2026-03-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 507 |
| 2026-03-19 | 0.990 | 1.040 | 0.990 | 1.040 | 1.040 | 475 |
| 2026-03-18 | 1.040 | 1.090 | 1.010 | 1.020 | 1.020 | 870 |
| 2026-03-17 | 1.010 | 1.040 | 0.990 | 1.020 | 1.020 | 695 |
| 2026-03-16 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 1,185 |
| 2026-03-13 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,514 |
| 2026-03-12 | 1.040 | 1.050 | 1.010 | 1.040 | 1.040 | 729 |
| 2026-03-11 | 1.050 | 1.070 | 1.010 | 1.020 | 1.020 | 950 |
| 2026-03-10 | 1.050 | 1.070 | 1.000 | 1.030 | 1.030 | 950 |
| 2026-03-09 | 1.010 | 1.060 | 1.000 | 1.050 | 1.050 | 1,029 |
| 2026-03-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 831 |
| 2026-03-05 | 1.020 | 1.070 | 1.000 | 1.060 | 1.060 | 1,848 |
| 2026-03-04 | 1.080 | 1.100 | 1.020 | 1.050 | 1.050 | 1,658 |
| 2026-03-03 | 1.140 | 1.150 | 1.040 | 1.080 | 1.080 | 1,494 |
| 2026-03-02 | 1.180 | 1.190 | 1.120 | 1.160 | 1.160 | 1,761 |
| 2026-02-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 831 |
| 2026-02-26 | 1.150 | 1.190 | 1.150 | 1.150 | 1.150 | 1,039 |
| 2026-02-25 | 1.170 | 1.220 | 1.110 | 1.130 | 1.130 | 1,460 |
| 2026-02-24 | 1.190 | 1.280 | 1.150 | 1.150 | 1.150 | 2,201 |
| 2026-02-23 | 1.130 | 1.230 | 1.100 | 1.170 | 1.170 | 6,410 |
| 2026-02-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,167 |
| 2026-02-19 | 1.030 | 1.110 | 1.030 | 1.100 | 1.100 | 1,495 |
| 2026-02-18 | 1.070 | 1.090 | 1.020 | 1.020 | 1.020 | 989 |
| 2026-02-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,682 |
| 2026-02-12 | 1.050 | 1.060 | 1.020 | 1.020 | 1.020 | 742 |
| 2026-02-11 | 1.040 | 1.060 | 1.040 | 1.040 | 1.040 | 768 |
| 2026-02-10 | 1.050 | 1.080 | 1.030 | 1.030 | 1.030 | 990 |
| 2026-02-09 | 1.040 | 1.070 | 1.030 | 1.040 | 1.040 | 1,112 |
| 2026-02-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 840 |
| 2026-02-05 | 1.050 | 1.080 | 1.050 | 1.060 | 1.060 | 631 |
| 2026-02-04 | 1.080 | 1.100 | 1.050 | 1.050 | 1.050 | 988 |
| 2026-02-03 | 1.070 | 1.100 | 1.060 | 1.060 | 1.060 | 871 |
| 2026-02-02 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 700 |
| 2026-01-30 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 369 |
| 2026-01-29 | 1.070 | 1.100 | 1.060 | 1.070 | 1.070 | 1,080 |
| 2026-01-28 | 1.080 | 1.140 | 1.060 | 1.060 | 1.060 | 997 |
| 2026-01-27 | 1.070 | 1.120 | 1.050 | 1.060 | 1.060 | 2,370 |
| 2026-01-26 | 1.070 | 1.090 | 1.040 | 1.050 | 1.050 | 1,394 |
| 2026-01-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,487 |
| 2026-01-22 | 1.010 | 1.040 | 1.010 | 1.030 | 1.030 | 1,771 |
| 2026-01-21 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 1,605 |
| 2026-01-20 | 1.040 | 1.040 | 1.010 | 1.030 | 1.030 | 1,072 |
| 2026-01-19 | 1.010 | 1.040 | 1.010 | 1.020 | 1.020 | 1,440 |
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.