Enjoei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.660 | 1.730 | 1.660 | 1.730 | 16.961 | 80,660 |
| 2024-02-26 | 1.660 | 1.690 | 1.640 | 1.670 | 16.373 | 40,780 |
| 2024-02-23 | 1.590 | 1.670 | 1.580 | 1.670 | 16.373 | 48,580 |
| 2024-02-22 | 1.570 | 1.600 | 1.560 | 1.600 | 15.687 | 43,340 |
| 2024-02-21 | 1.540 | 1.600 | 1.530 | 1.600 | 15.687 | 56,550 |
| 2024-02-20 | 1.520 | 1.560 | 1.520 | 1.540 | 15.099 | 21,670 |
| 2024-02-19 | 1.550 | 1.550 | 1.510 | 1.530 | 15.000 | 10,670 |
| 2024-02-16 | 1.510 | 1.550 | 1.480 | 1.550 | 15.197 | 33,750 |
| 2024-02-15 | 1.520 | 1.530 | 1.500 | 1.500 | 14.706 | 39,050 |
| 2024-02-14 | 1.560 | 1.560 | 1.500 | 1.510 | 14.804 | 24,200 |
| 2024-02-09 | 1.580 | 1.600 | 1.550 | 1.550 | 15.197 | 28,980 |
| 2024-02-08 | 1.600 | 1.610 | 1.550 | 1.580 | 15.491 | 67,540 |
| 2024-02-07 | 1.560 | 1.600 | 1.530 | 1.580 | 15.491 | 83,930 |
| 2024-02-06 | 1.520 | 1.570 | 1.480 | 1.560 | 15.295 | 79,140 |
| 2024-02-05 | 1.550 | 1.560 | 1.500 | 1.500 | 14.706 | 49,310 |
| 2024-02-02 | 1.630 | 1.650 | 1.550 | 1.550 | 15.197 | 31,180 |
| 2024-02-01 | 1.690 | 1.720 | 1.530 | 1.600 | 15.687 | 154,700 |
| 2024-01-31 | 1.700 | 1.760 | 1.680 | 1.720 | 16.863 | 53,520 |
| 2024-01-30 | 1.730 | 1.750 | 1.660 | 1.690 | 16.569 | 29,560 |
| 2024-01-29 | 1.730 | 1.800 | 1.720 | 1.730 | 16.961 | 30,790 |
| 2024-01-26 | 1.750 | 1.820 | 1.730 | 1.740 | 17.059 | 55,580 |
| 2024-01-25 | 1.770 | 1.790 | 1.700 | 1.750 | 17.157 | 32,070 |
| 2024-01-24 | 1.740 | 1.800 | 1.720 | 1.750 | 17.157 | 43,500 |
| 2024-01-23 | 1.700 | 1.740 | 1.670 | 1.740 | 17.059 | 20,120 |
| 2024-01-22 | 1.730 | 1.730 | 1.650 | 1.700 | 16.667 | 42,860 |
| 2024-01-19 | 1.760 | 1.760 | 1.690 | 1.700 | 16.667 | 50,390 |
| 2024-01-18 | 1.790 | 1.790 | 1.730 | 1.730 | 16.961 | 33,390 |
| 2024-01-17 | 1.740 | 1.800 | 1.670 | 1.780 | 17.452 | 65,700 |
| 2024-01-16 | 1.780 | 1.830 | 1.750 | 1.760 | 17.255 | 44,170 |
| 2024-01-15 | 1.810 | 1.840 | 1.750 | 1.800 | 17.648 | 53,160 |
| 2024-01-12 | 1.890 | 1.940 | 1.800 | 1.800 | 17.648 | 87,640 |
| 2024-01-11 | 1.790 | 1.890 | 1.770 | 1.890 | 18.530 | 144,620 |
| 2024-01-10 | 1.800 | 1.880 | 1.630 | 1.790 | 17.550 | 284,800 |
| 2024-01-09 | 1.780 | 1.870 | 1.700 | 1.800 | 17.648 | 192,350 |
| 2024-01-08 | 1.580 | 1.770 | 1.580 | 1.750 | 17.157 | 168,440 |
| 2024-01-05 | 1.590 | 1.630 | 1.570 | 1.570 | 15.393 | 14,990 |
| 2024-01-04 | 1.610 | 1.630 | 1.560 | 1.570 | 15.393 | 29,380 |
| 2024-01-03 | 1.610 | 1.660 | 1.600 | 1.610 | 15.785 | 24,900 |
| 2024-01-02 | 1.650 | 1.690 | 1.600 | 1.620 | 15.883 | 60,900 |
| 2023-12-28 | 1.650 | 1.690 | 1.610 | 1.690 | 16.569 | 66,820 |
| 2023-12-27 | 1.650 | 1.680 | 1.600 | 1.640 | 16.079 | 96,590 |
| 2023-12-26 | 1.600 | 1.710 | 1.570 | 1.620 | 15.883 | 96,410 |
| 2023-12-22 | 1.600 | 1.710 | 1.560 | 1.590 | 15.589 | 116,660 |
| 2023-12-21 | 1.620 | 1.670 | 1.570 | 1.570 | 15.393 | 86,710 |
| 2023-12-20 | 1.750 | 1.870 | 1.600 | 1.600 | 15.687 | 435,820 |
| 2023-12-19 | 1.670 | 1.730 | 1.660 | 1.660 | 16.275 | 21,530 |
| 2023-12-18 | 1.610 | 1.760 | 1.580 | 1.680 | 16.471 | 44,100 |
| 2023-12-15 | 1.550 | 1.610 | 1.530 | 1.610 | 15.785 | 48,760 |
| 2023-12-14 | 1.530 | 1.590 | 1.520 | 1.550 | 15.197 | 34,350 |
| 2023-12-13 | 1.500 | 1.550 | 1.500 | 1.540 | 15.099 | 17,050 |
| 2023-12-12 | 1.520 | 1.520 | 1.500 | 1.510 | 14.804 | 12,420 |
| 2023-12-11 | 1.500 | 1.520 | 1.500 | 1.500 | 14.706 | 21,250 |
| 2023-12-08 | 1.510 | 1.520 | 1.500 | 1.510 | 14.804 | 16,310 |
| 2023-12-07 | 1.500 | 1.520 | 1.490 | 1.510 | 14.804 | 180,770 |
| 2023-12-06 | 1.530 | 1.570 | 1.480 | 1.500 | 14.706 | 315,950 |
| 2023-12-05 | 1.520 | 1.560 | 1.500 | 1.520 | 14.902 | 35,680 |
| 2023-12-04 | 1.520 | 1.530 | 1.460 | 1.520 | 14.902 | 89,850 |
| 2023-12-01 | 1.570 | 1.570 | 1.510 | 1.520 | 14.902 | 45,740 |
| 2023-11-30 | 1.560 | 1.570 | 1.520 | 1.570 | 15.393 | 29,200 |
| 2023-11-29 | 1.540 | 1.580 | 1.520 | 1.530 | 15.000 | 67,320 |
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.