ENJU3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	0.750	0.750	0.730	0.750	0.750	816
2026-10-06	0.750	0.800	0.730	0.750	0.750	1,093
2026-10-05	0.750	0.800	0.730	0.750	0.750	1,919
2026-10-02	0.730	0.730	0.730	0.730	0.730	863
2026-10-01	0.720	0.730	0.700	0.700	0.700	661
2026-09-30	0.700	0.700	0.700	0.700	0.700	0
2026-09-28	0.740	0.760	0.730	0.730	0.730	817
2026-09-25	0.760	0.760	0.760	0.760	0.760	792
2026-09-24	0.750	0.760	0.740	0.750	0.750	549
2026-09-23	0.750	0.780	0.740	0.770	0.770	751
2026-09-22	0.750	0.770	0.750	0.770	0.770	648
2026-09-21	0.780	0.780	0.750	0.750	0.750	805
2026-09-18	0.770	0.770	0.770	0.770	0.770	429
2026-09-17	0.720	0.790	0.720	0.760	0.760	849
2026-09-16	0.760	0.770	0.740	0.740	0.740	769
2026-09-15	0.770	0.780	0.750	0.750	0.750	1,121
2026-09-14	0.770	0.780	0.750	0.770	0.770	653
2026-09-11	0.780	0.780	0.780	0.780	0.780	824
2026-09-10	0.750	0.790	0.750	0.750	0.750	886
2026-09-09	0.790	0.790	0.750	0.760	0.760	635
2026-09-08	0.740	0.800	0.740	0.750	0.750	1,859
2026-09-04	0.760	0.760	0.760	0.760	0.760	931
2026-09-03	0.760	0.760	0.730	0.730	0.730	616
2026-09-02	0.740	0.770	0.740	0.770	0.770	793
2026-09-01	0.740	0.790	0.740	0.780	0.780	920
2026-08-31	0.730	0.790	0.730	0.790	0.790	1,152
2026-08-28	0.750	0.750	0.750	0.750	0.750	1,187
2026-08-27	0.770	0.790	0.760	0.790	0.790	778
2026-08-26	0.770	0.810	0.760	0.790	0.790	1,095
2026-08-25	0.750	0.790	0.750	0.760	0.760	913
2026-08-24	0.780	0.800	0.760	0.760	0.760	642
2026-08-21	0.800	0.800	0.800	0.800	0.800	849
2026-08-20	0.800	0.820	0.750	0.760	0.760	800
2026-08-19	0.850	0.850	0.770	0.810	0.810	688
2026-08-18	0.790	0.850	0.740	0.770	0.770	1,065
2026-08-17	0.770	0.860	0.760	0.780	0.780	1,451
2026-08-14	0.880	0.880	0.880	0.880	0.880	704
2026-08-13	0.790	0.820	0.780	0.820	0.820	629
2026-08-12	0.780	0.820	0.740	0.770	0.770	653
2026-08-11	0.840	0.840	0.790	0.830	0.830	1,203
2026-08-10	0.780	0.830	0.750	0.810	0.810	2,243
2026-08-07	0.770	0.770	0.770	0.770	0.770	1,254
2026-08-06	0.750	0.770	0.730	0.760	0.760	534
2026-08-05	0.770	0.800	0.730	0.740	0.740	1,183
2026-08-04	0.720	0.770	0.720	0.740	0.740	1,456
2026-08-03	0.720	0.770	0.690	0.720	0.720	1,567
2026-07-31	0.780	0.780	0.780	0.780	0.780	994
2026-07-30	0.700	0.760	0.650	0.670	0.670	2,046
2026-07-29	0.780	0.780	0.660	0.690	0.690	4,464
2026-07-28	0.790	0.820	0.730	0.800	0.800	3,170
2026-07-27	0.840	0.850	0.780	0.820	0.820	930
2026-07-24	0.860	0.860	0.860	0.860	0.860	1,490
2026-07-23	0.820	0.860	0.800	0.840	0.840	909
2026-07-22	0.850	0.890	0.810	0.830	0.830	944
2026-07-21	0.940	0.940	0.820	0.870	0.870	1,351
2026-07-20	1.000	1.010	0.940	0.990	0.990	988
2026-07-17	0.990	0.990	0.990	0.990	0.990	1,593
2026-07-16	0.940	0.960	0.850	0.960	0.960	1,196
2026-07-15	0.830	0.980	0.810	0.920	0.920	2,482
2026-07-14	0.790	0.820	0.780	0.820	0.820	962

Page 1 of 4 · 239 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.