Enjoei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 2.700 | 2.710 | 2.570 | 2.600 | 25.491 | 105,460 |
| 2024-05-22 | 2.650 | 2.740 | 2.620 | 2.690 | 26.373 | 167,060 |
| 2024-05-21 | 2.680 | 2.690 | 2.540 | 2.650 | 25.981 | 118,150 |
| 2024-05-20 | 2.730 | 2.760 | 2.540 | 2.660 | 26.079 | 197,400 |
| 2024-05-17 | 2.680 | 2.780 | 2.620 | 2.750 | 26.962 | 131,000 |
| 2024-05-16 | 2.550 | 2.680 | 2.520 | 2.630 | 25.785 | 124,060 |
| 2024-05-15 | 2.520 | 2.630 | 2.470 | 2.600 | 25.491 | 149,910 |
| 2024-05-14 | 2.490 | 2.650 | 2.360 | 2.520 | 24.707 | 277,920 |
| 2024-05-13 | 2.350 | 2.510 | 2.320 | 2.450 | 24.020 | 178,050 |
| 2024-05-10 | 2.450 | 2.520 | 2.350 | 2.350 | 23.040 | 88,340 |
| 2024-05-09 | 2.450 | 2.490 | 2.340 | 2.460 | 24.118 | 124,970 |
| 2024-05-08 | 2.490 | 2.540 | 2.410 | 2.510 | 24.609 | 110,010 |
| 2024-05-07 | 2.480 | 2.610 | 2.460 | 2.490 | 24.413 | 112,350 |
| 2024-05-06 | 2.530 | 2.590 | 2.440 | 2.470 | 24.216 | 93,420 |
| 2024-05-03 | 2.590 | 2.740 | 2.440 | 2.480 | 24.314 | 328,900 |
| 2024-05-02 | 2.150 | 2.650 | 2.150 | 2.570 | 25.197 | 482,750 |
| 2024-04-30 | 2.130 | 2.200 | 2.070 | 2.140 | 20.981 | 185,460 |
| 2024-04-29 | 2.150 | 2.300 | 2.130 | 2.130 | 20.883 | 435,130 |
| 2024-04-26 | 1.970 | 1.970 | 1.970 | 1.970 | 19.314 | 0 |
| 2024-04-25 | 1.890 | 2.040 | 1.850 | 1.970 | 19.314 | 180,210 |
| 2024-04-24 | 1.930 | 1.940 | 1.850 | 1.890 | 18.530 | 37,860 |
| 2024-04-23 | 1.940 | 1.990 | 1.900 | 1.930 | 18.922 | 48,970 |
| 2024-04-22 | 1.980 | 2.120 | 1.880 | 1.960 | 19.216 | 147,750 |
| 2024-04-19 | 1.960 | 2.050 | 1.940 | 1.980 | 19.412 | 70,690 |
| 2024-04-18 | 1.910 | 2.000 | 1.860 | 1.960 | 19.216 | 120,250 |
| 2024-04-17 | 1.770 | 1.890 | 1.770 | 1.890 | 18.530 | 43,970 |
| 2024-04-16 | 1.810 | 1.850 | 1.770 | 1.780 | 17.452 | 62,830 |
| 2024-04-15 | 1.870 | 1.940 | 1.830 | 1.830 | 17.942 | 44,630 |
| 2024-04-12 | 1.930 | 1.950 | 1.850 | 1.870 | 18.334 | 70,490 |
| 2024-04-11 | 1.980 | 2.020 | 1.940 | 1.940 | 19.020 | 50,970 |
| 2024-04-10 | 1.970 | 2.080 | 1.940 | 2.000 | 19.608 | 112,450 |
| 2024-04-09 | 2.050 | 2.100 | 1.950 | 1.980 | 19.412 | 77,660 |
| 2024-04-08 | 2.110 | 2.170 | 1.930 | 2.070 | 20.295 | 174,610 |
| 2024-04-05 | 1.970 | 2.140 | 1.900 | 2.080 | 20.393 | 154,930 |
| 2024-04-04 | 1.930 | 2.080 | 1.920 | 1.990 | 19.510 | 143,520 |
| 2024-04-03 | 1.860 | 1.930 | 1.830 | 1.930 | 18.922 | 71,630 |
| 2024-04-02 | 1.780 | 1.910 | 1.770 | 1.880 | 18.432 | 85,770 |
| 2024-04-01 | 1.760 | 1.870 | 1.740 | 1.820 | 17.844 | 58,570 |
| 2024-03-28 | 1.610 | 1.800 | 1.580 | 1.770 | 17.354 | 189,800 |
| 2024-03-27 | 1.550 | 1.670 | 1.540 | 1.580 | 15.491 | 145,000 |
| 2024-03-26 | 1.550 | 1.610 | 1.530 | 1.540 | 15.099 | 43,130 |
| 2024-03-25 | 1.600 | 1.610 | 1.530 | 1.540 | 15.099 | 77,630 |
| 2024-03-22 | 1.640 | 1.640 | 1.600 | 1.640 | 16.079 | 7,030 |
| 2024-03-21 | 1.650 | 1.650 | 1.580 | 1.640 | 16.079 | 42,260 |
| 2024-03-20 | 1.620 | 1.650 | 1.590 | 1.650 | 16.177 | 25,910 |
| 2024-03-19 | 1.640 | 1.710 | 1.580 | 1.630 | 15.981 | 50,570 |
| 2024-03-18 | 1.700 | 1.730 | 1.620 | 1.620 | 15.883 | 41,250 |
| 2024-03-15 | 1.760 | 1.770 | 1.690 | 1.690 | 16.569 | 32,780 |
| 2024-03-14 | 1.820 | 1.850 | 1.660 | 1.760 | 17.255 | 108,050 |
| 2024-03-13 | 1.850 | 1.850 | 1.770 | 1.810 | 17.746 | 55,560 |
| 2024-03-12 | 1.730 | 1.870 | 1.710 | 1.850 | 18.138 | 94,020 |
| 2024-03-11 | 1.700 | 1.830 | 1.690 | 1.730 | 16.961 | 53,520 |
| 2024-03-08 | 1.720 | 1.800 | 1.700 | 1.730 | 16.961 | 59,480 |
| 2024-03-07 | 1.770 | 1.770 | 1.720 | 1.730 | 16.961 | 37,620 |
| 2024-03-06 | 1.790 | 1.880 | 1.730 | 1.750 | 17.157 | 59,220 |
| 2024-03-05 | 1.870 | 1.890 | 1.760 | 1.810 | 17.746 | 62,400 |
| 2024-03-04 | 1.800 | 1.890 | 1.730 | 1.870 | 18.334 | 99,020 |
| 2024-03-01 | 1.740 | 1.800 | 1.700 | 1.790 | 17.550 | 82,850 |
| 2024-02-29 | 1.720 | 1.730 | 1.680 | 1.730 | 16.961 | 32,840 |
| 2024-02-28 | 1.690 | 1.730 | 1.690 | 1.730 | 16.961 | 23,640 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0202 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.