ENJU3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 1.250 | 1.290 | 1.210 | 1.210 | 1.210 | 1,180 |
| 2025-01-27 | 1.200 | 1.320 | 1.200 | 1.280 | 1.280 | 2,303 |
| 2025-01-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,577 |
| 2025-01-23 | 1.170 | 1.240 | 1.160 | 1.160 | 1.160 | 2,380 |
| 2025-01-22 | 1.150 | 1.210 | 1.150 | 1.210 | 1.210 | 2,034 |
| 2025-01-21 | 1.140 | 1.180 | 1.130 | 1.150 | 1.150 | 1,272 |
| 2025-01-20 | 1.070 | 1.190 | 1.010 | 1.120 | 1.120 | 2,819 |
| 2025-01-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 781 |
| 2025-01-16 | 1.070 | 1.120 | 1.070 | 1.100 | 1.100 | 1,245 |
| 2025-01-15 | 1.010 | 1.100 | 1.010 | 1.090 | 1.090 | 2,800 |
| 2025-01-14 | 1.040 | 1.050 | 1.010 | 1.020 | 1.020 | 907 |
| 2025-01-13 | 1.040 | 1.050 | 1.020 | 1.020 | 1.020 | 726 |
| 2025-01-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 568 |
| 2025-01-09 | 1.020 | 1.050 | 1.010 | 1.040 | 1.040 | 710 |
| 2025-01-08 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 1,058 |
| 2025-01-07 | 1.050 | 1.070 | 1.020 | 1.030 | 1.030 | 1,451 |
| 2025-01-06 | 1.030 | 1.070 | 1.030 | 1.030 | 1.030 | 1,433 |
| 2025-01-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,787 |
| 2025-01-02 | 1.070 | 1.090 | 1.020 | 1.070 | 1.070 | 1,865 |
| 2024-12-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,119 |
| 2024-12-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,608 |
| 2024-12-26 | 1.070 | 1.160 | 1.060 | 1.100 | 1.100 | 1,879 |
| 2024-12-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,590 |
| 2024-12-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,213 |
| 2024-12-19 | 0.960 | 1.170 | 0.930 | 1.120 | 1.120 | 3,553 |
| 2024-12-18 | 1.030 | 1.050 | 0.920 | 0.950 | 0.950 | 4,538 |
| 2024-12-17 | 1.150 | 1.150 | 1.010 | 1.020 | 1.020 | 5,436 |
| 2024-12-16 | 1.190 | 1.190 | 1.120 | 1.140 | 1.140 | 3,397 |
| 2024-12-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,777 |
| 2024-12-12 | 1.190 | 1.210 | 1.140 | 1.160 | 1.160 | 2,201 |
| 2024-12-11 | 1.180 | 1.210 | 1.150 | 1.190 | 1.190 | 2,600 |
| 2024-12-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
← NewerPage 8 of 8 · 452 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.