ENJU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.180 | 1.230 | 1.170 | 1.210 | 1.210 | 2,287 |
| 2025-04-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,415 |
| 2025-04-24 | 1.150 | 1.220 | 1.130 | 1.190 | 1.190 | 2,978 |
| 2025-04-23 | 1.130 | 1.190 | 1.120 | 1.150 | 1.150 | 1,516 |
| 2025-04-22 | 1.100 | 1.190 | 1.100 | 1.140 | 1.140 | 2,004 |
| 2025-04-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,068 |
| 2025-04-16 | 1.040 | 1.100 | 1.040 | 1.080 | 1.080 | 1,615 |
| 2025-04-15 | 1.050 | 1.070 | 1.040 | 1.040 | 1.040 | 2,030 |
| 2025-04-14 | 1.050 | 1.110 | 1.050 | 1.050 | 1.050 | 1,244 |
| 2025-04-11 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 4,605 |
| 2025-04-10 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 2,471 |
| 2025-04-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,320 |
| 2025-04-08 | 1.000 | 1.030 | 0.980 | 0.990 | 0.990 | 2,363 |
| 2025-04-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 4,712 |
| 2025-04-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,086 |
| 2025-04-03 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 3,825 |
| 2025-04-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,585 |
| 2025-04-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,784 |
| 2025-03-31 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,106 |
| 2025-03-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,794 |
| 2025-03-27 | 0.980 | 1.060 | 0.970 | 1.030 | 1.030 | 1,948 |
| 2025-03-26 | 1.020 | 1.030 | 0.990 | 1.020 | 1.020 | 2,056 |
| 2025-03-25 | 1.100 | 1.100 | 0.980 | 1.010 | 1.010 | 3,488 |
| 2025-03-24 | 1.140 | 1.140 | 1.040 | 1.060 | 1.060 | 2,966 |
| 2025-03-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,957 |
| 2025-03-20 | 1.270 | 1.340 | 1.110 | 1.160 | 1.160 | 4,403 |
| 2025-03-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 784 |
| 2025-03-18 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,046 |
| 2025-03-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,346 |
| 2025-03-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,781 |
| 2025-03-13 | 1.190 | 1.220 | 1.120 | 1.160 | 1.160 | 1,086 |
| 2025-03-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 759 |
| 2025-03-11 | 1.180 | 1.210 | 1.160 | 1.210 | 1.210 | 1,433 |
| 2025-03-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,009 |
| 2025-03-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 664 |
| 2025-03-06 | 1.250 | 1.290 | 1.230 | 1.290 | 1.290 | 873 |
| 2025-03-05 | 1.240 | 1.340 | 1.230 | 1.240 | 1.240 | 375 |
| 2025-02-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,046 |
| 2025-02-27 | 1.330 | 1.340 | 1.300 | 1.330 | 1.330 | 758 |
| 2025-02-26 | 1.280 | 1.430 | 1.280 | 1.310 | 1.310 | 1,752 |
| 2025-02-25 | 1.220 | 1.360 | 1.220 | 1.330 | 1.330 | 1,051 |
| 2025-02-24 | 1.310 | 1.320 | 1.250 | 1.270 | 1.270 | 1,086 |
| 2025-02-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 901 |
| 2025-02-20 | 1.320 | 1.330 | 1.260 | 1.330 | 1.330 | 867 |
| 2025-02-19 | 1.280 | 1.330 | 1.280 | 1.310 | 1.310 | 634 |
| 2025-02-18 | 1.310 | 1.410 | 1.270 | 1.310 | 1.310 | 1,151 |
| 2025-02-17 | 1.370 | 1.460 | 1.320 | 1.340 | 1.340 | 2,151 |
| 2025-02-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,841 |
| 2025-02-13 | 1.260 | 1.340 | 1.260 | 1.340 | 1.340 | 1,160 |
| 2025-02-12 | 1.300 | 1.310 | 1.270 | 1.290 | 1.290 | 375 |
| 2025-02-11 | 1.220 | 1.330 | 1.220 | 1.270 | 1.270 | 1,012 |
| 2025-02-10 | 1.260 | 1.290 | 1.230 | 1.240 | 1.240 | 1,374 |
| 2025-02-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 986 |
| 2025-02-06 | 1.240 | 1.260 | 1.180 | 1.240 | 1.240 | 724 |
| 2025-02-05 | 1.240 | 1.300 | 1.180 | 1.220 | 1.220 | 2,153 |
| 2025-02-04 | 1.280 | 1.360 | 1.220 | 1.240 | 1.240 | 1,878 |
| 2025-02-03 | 1.380 | 1.410 | 1.300 | 1.360 | 1.360 | 1,376 |
| 2025-01-31 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,913 |
| 2025-01-30 | 1.250 | 1.390 | 1.250 | 1.370 | 1.370 | 2,142 |
| 2025-01-29 | 1.200 | 1.430 | 1.200 | 1.280 | 1.280 | 3,997 |
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.