ENJU3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.880	0.880	0.880	0.880	0.880	459
2025-10-16	0.880	0.900	0.880	0.890	0.890	346
2025-10-15	0.870	0.910	0.870	0.880	0.880	2,198
2025-10-14	0.900	0.900	0.860	0.870	0.870	2,872
2025-10-13	0.890	0.910	0.890	0.890	0.890	1,639
2025-10-10	0.890	0.890	0.890	0.890	0.890	1,285
2025-10-09	0.890	0.910	0.870	0.890	0.890	1,377
2025-10-08	0.910	0.920	0.880	0.900	0.900	2,525
2025-10-07	0.930	0.930	0.900	0.930	0.930	788
2025-10-06	0.920	0.930	0.900	0.900	0.900	2,886
2025-10-03	0.920	0.920	0.920	0.920	0.920	1,026
2025-10-02	0.910	0.930	0.910	0.920	0.920	2,103
2025-10-01	0.920	0.930	0.900	0.920	0.920	2,909
2025-09-30	0.940	0.940	0.900	0.920	0.920	1,907
2025-09-29	0.930	0.940	0.910	0.930	0.930	1,797
2025-09-26	0.930	0.930	0.930	0.930	0.930	1,696
2025-09-25	0.920	0.940	0.910	0.920	0.920	1,867
2025-09-24	0.950	0.950	0.920	0.920	0.920	1,641
2025-09-23	0.940	0.940	0.920	0.930	0.930	793
2025-09-22	0.960	0.960	0.920	0.950	0.950	4,100
2025-09-19	0.960	0.960	0.960	0.960	0.960	2,041
2025-09-18	0.950	0.960	0.940	0.940	0.940	2,020
2025-09-17	0.950	0.970	0.950	0.950	0.950	1,482
2025-09-16	0.960	0.980	0.940	0.970	0.970	1,651
2025-09-15	0.980	0.980	0.950	0.980	0.980	901
2025-09-12	0.960	0.960	0.960	0.960	0.960	774
2025-09-11	0.980	0.990	0.950	0.990	0.990	707
2025-09-10	0.960	0.990	0.950	0.990	0.990	867
2025-09-09	0.970	0.990	0.960	0.970	0.970	1,060
2025-09-08	0.970	1.000	0.960	0.980	0.980	1,596
2025-09-05	0.960	0.960	0.960	0.960	0.960	3,881
2025-09-04	0.940	0.950	0.920	0.940	0.940	1,704
2025-09-03	0.930	0.950	0.930	0.940	0.940	1,562
2025-09-02	0.950	0.960	0.920	0.940	0.940	6,162
2025-09-01	0.970	0.970	0.940	0.960	0.960	4,012
2025-08-29	0.980	0.980	0.980	0.980	0.980	2,565
2025-08-28	0.970	0.990	0.970	0.970	0.970	1,618
2025-08-27	0.970	0.980	0.960	0.960	0.960	2,171
2025-08-26	0.990	0.990	0.970	0.990	0.990	1,679
2025-08-25	1.010	1.020	0.980	1.000	1.000	2,151
2025-08-22	0.980	0.980	0.980	0.980	0.980	1,258
2025-08-21	0.970	1.020	0.970	1.020	1.020	2,125
2025-08-20	0.990	0.990	0.960	0.970	0.970	1,966
2025-08-19	0.980	0.990	0.970	0.990	0.990	972
2025-08-18	0.980	1.000	0.970	1.000	1.000	1,392
2025-08-15	0.990	1.030	0.980	1.030	1.030	1,096
2025-08-14	1.000	1.020	0.980	1.020	1.020	1,328
2025-08-13	1.010	1.020	0.970	0.990	0.990	4,286
2025-08-12	0.980	1.040	0.980	1.000	1.000	1,526
2025-08-11	1.000	1.010	0.970	0.980	0.980	5,014
2025-08-08	0.990	0.990	0.990	0.990	0.990	2,773
2025-08-07	1.010	1.020	0.990	1.020	1.020	922
2025-08-06	0.990	1.020	0.990	1.020	1.020	1,476
2025-08-05	1.000	1.020	0.990	1.010	1.010	1,710
2025-08-04	0.990	1.030	0.990	1.000	1.000	2,421
2025-08-01	1.020	1.020	1.020	1.020	1.020	1,529
2025-07-31	1.000	1.030	1.000	1.020	1.020	1,140
2025-07-30	1.040	1.050	1.000	1.040	1.040	2,939
2025-07-29	1.030	1.050	1.000	1.030	1.030	2,602
2025-07-28	1.010	1.030	1.010	1.030	1.030	2,044

← NewerPage 5 of 8 · 452 trading daysOlder →

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.