ENJU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 838 |
| 2026-01-15 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 830 |
| 2026-01-14 | 1.020 | 1.050 | 1.010 | 1.020 | 1.020 | 1,518 |
| 2026-01-13 | 1.050 | 1.050 | 1.010 | 1.040 | 1.040 | 1,442 |
| 2026-01-12 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 1,209 |
| 2026-01-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,323 |
| 2026-01-08 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 1,816 |
| 2026-01-07 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 919 |
| 2026-01-06 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 1,462 |
| 2026-01-05 | 1.070 | 1.070 | 1.030 | 1.050 | 1.050 | 1,690 |
| 2026-01-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,220 |
| 2025-12-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,706 |
| 2025-12-29 | 1.070 | 1.090 | 1.040 | 1.050 | 1.050 | 2,142 |
| 2025-12-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 5,317 |
| 2025-12-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,268 |
| 2025-12-22 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 1,740 |
| 2025-12-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,461 |
| 2025-12-18 | 1.010 | 1.030 | 1.010 | 1.010 | 1.010 | 1,604 |
| 2025-12-17 | 1.040 | 1.040 | 1.010 | 1.030 | 1.030 | 749 |
| 2025-12-16 | 1.040 | 1.060 | 1.010 | 1.040 | 1.040 | 1,354 |
| 2025-12-15 | 1.050 | 1.080 | 1.040 | 1.040 | 1.040 | 1,921 |
| 2025-12-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3,481 |
| 2025-12-11 | 0.990 | 1.030 | 0.990 | 1.010 | 1.010 | 1,519 |
| 2025-12-10 | 0.980 | 1.020 | 0.980 | 1.000 | 1.000 | 1,422 |
| 2025-12-09 | 0.980 | 1.010 | 0.980 | 1.000 | 1.000 | 2,158 |
| 2025-12-08 | 0.990 | 1.020 | 0.990 | 0.990 | 0.990 | 2,272 |
| 2025-12-05 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,877 |
| 2025-12-04 | 1.030 | 1.050 | 1.020 | 1.040 | 1.040 | 2,020 |
| 2025-12-03 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 1,962 |
| 2025-12-02 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 2,567 |
| 2025-12-01 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 1,685 |
| 2025-11-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,240 |
| 2025-11-27 | 1.030 | 1.090 | 1.020 | 1.080 | 1.080 | 1,615 |
| 2025-11-26 | 0.990 | 1.060 | 0.990 | 1.010 | 1.010 | 1,925 |
| 2025-11-25 | 0.980 | 1.050 | 0.960 | 1.010 | 1.010 | 3,811 |
| 2025-11-24 | 0.960 | 1.020 | 0.950 | 1.000 | 1.000 | 3,997 |
| 2025-11-21 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,493 |
| 2025-11-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,483 |
| 2025-11-18 | 0.990 | 1.000 | 0.960 | 0.990 | 0.990 | 1,644 |
| 2025-11-17 | 1.020 | 1.060 | 0.980 | 1.010 | 1.010 | 4,064 |
| 2025-11-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 3,829 |
| 2025-11-13 | 0.970 | 0.980 | 0.950 | 0.960 | 0.960 | 1,353 |
| 2025-11-12 | 0.970 | 1.000 | 0.910 | 0.960 | 0.960 | 2,531 |
| 2025-11-11 | 0.960 | 1.000 | 0.930 | 1.000 | 1.000 | 2,174 |
| 2025-11-10 | 0.950 | 1.000 | 0.940 | 0.950 | 0.950 | 2,276 |
| 2025-11-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,215 |
| 2025-11-06 | 0.890 | 0.910 | 0.890 | 0.900 | 0.900 | 531 |
| 2025-11-05 | 0.900 | 0.930 | 0.880 | 0.930 | 0.930 | 886 |
| 2025-11-04 | 0.880 | 0.950 | 0.880 | 0.930 | 0.930 | 2,700 |
| 2025-11-03 | 0.880 | 0.910 | 0.880 | 0.900 | 0.900 | 851 |
| 2025-10-31 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 468 |
| 2025-10-30 | 0.880 | 0.900 | 0.870 | 0.890 | 0.890 | 1,083 |
| 2025-10-29 | 0.880 | 0.910 | 0.880 | 0.880 | 0.880 | 1,594 |
| 2025-10-28 | 0.890 | 0.900 | 0.870 | 0.890 | 0.890 | 2,656 |
| 2025-10-27 | 0.900 | 0.920 | 0.860 | 0.880 | 0.880 | 1,529 |
| 2025-10-24 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 2,103 |
| 2025-10-23 | 0.860 | 0.900 | 0.860 | 0.900 | 0.900 | 2,018 |
| 2025-10-22 | 0.890 | 0.900 | 0.850 | 0.880 | 0.880 | 5,604 |
| 2025-10-21 | 0.880 | 0.910 | 0.880 | 0.880 | 0.880 | 1,116 |
← NewerPage 4 of 4 · 239 trading days
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.