ENJU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,727 |
| 2025-07-24 | 1.020 | 1.040 | 1.010 | 1.030 | 1.030 | 1,516 |
| 2025-07-23 | 1.020 | 1.050 | 1.010 | 1.040 | 1.040 | 1,389 |
| 2025-07-22 | 1.000 | 1.080 | 1.000 | 1.040 | 1.040 | 2,162 |
| 2025-07-21 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 2,850 |
| 2025-07-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 7,378 |
| 2025-07-17 | 1.030 | 1.080 | 1.020 | 1.020 | 1.020 | 3,122 |
| 2025-07-16 | 1.030 | 1.080 | 1.030 | 1.030 | 1.030 | 2,897 |
| 2025-07-15 | 1.080 | 1.080 | 1.040 | 1.070 | 1.070 | 2,045 |
| 2025-07-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 724 |
| 2025-07-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,431 |
| 2025-07-10 | 1.070 | 1.100 | 1.060 | 1.100 | 1.100 | 3,527 |
| 2025-07-09 | 1.130 | 1.130 | 1.080 | 1.110 | 1.110 | 2,376 |
| 2025-07-08 | 1.130 | 1.140 | 1.110 | 1.130 | 1.130 | 2,004 |
| 2025-07-07 | 1.120 | 1.140 | 1.110 | 1.130 | 1.130 | 2,213 |
| 2025-07-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,685 |
| 2025-07-03 | 1.190 | 1.200 | 1.120 | 1.150 | 1.150 | 6,804 |
| 2025-07-02 | 1.200 | 1.200 | 1.160 | 1.190 | 1.190 | 2,163 |
| 2025-07-01 | 1.180 | 1.200 | 1.160 | 1.200 | 1.200 | 2,402 |
| 2025-06-30 | 1.150 | 1.230 | 1.150 | 1.160 | 1.160 | 5,690 |
| 2025-06-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,336 |
| 2025-06-26 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 2,234 |
| 2025-06-25 | 1.190 | 1.200 | 1.160 | 1.160 | 1.160 | 1,769 |
| 2025-06-24 | 1.140 | 1.210 | 1.140 | 1.200 | 1.200 | 3,519 |
| 2025-06-23 | 1.150 | 1.180 | 1.140 | 1.140 | 1.140 | 3,590 |
| 2025-06-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,498 |
| 2025-06-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3,382 |
| 2025-06-17 | 1.220 | 1.240 | 1.180 | 1.210 | 1.210 | 2,398 |
| 2025-06-16 | 1.200 | 1.240 | 1.200 | 1.220 | 1.220 | 1,131 |
| 2025-06-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,014 |
| 2025-06-12 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 1,233 |
| 2025-06-11 | 1.190 | 1.230 | 1.180 | 1.230 | 1.230 | 3,030 |
| 2025-06-10 | 1.190 | 1.260 | 1.190 | 1.220 | 1.220 | 777 |
| 2025-06-09 | 1.290 | 1.290 | 1.190 | 1.190 | 1.190 | 2,094 |
| 2025-06-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 3,727 |
| 2025-06-05 | 1.350 | 1.380 | 1.290 | 1.330 | 1.330 | 2,364 |
| 2025-06-04 | 1.280 | 1.360 | 1.270 | 1.330 | 1.330 | 2,852 |
| 2025-06-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 3,817 |
| 2025-06-02 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,252 |
| 2025-05-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,552 |
| 2025-05-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 584 |
| 2025-05-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 583 |
| 2025-05-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,414 |
| 2025-05-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,216 |
| 2025-05-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 4,343 |
| 2025-05-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,010 |
| 2025-05-21 | 1.210 | 1.230 | 1.170 | 1.210 | 1.210 | 2,591 |
| 2025-05-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,918 |
| 2025-05-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,291 |
| 2025-05-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,344 |
| 2025-05-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,807 |
| 2025-05-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 16,172 |
| 2025-05-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 6,180 |
| 2025-05-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,743 |
| 2025-05-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-05-06 | 1.220 | 1.260 | 1.200 | 1.240 | 1.240 | 2,008 |
| 2025-05-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,895 |
| 2025-05-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,344 |
| 2025-04-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,698 |
| 2025-04-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,607 |
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.