Enjoei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.500	1.550	1.500	1.500	14.706	19,720
2023-11-27	1.510	1.520	1.500	1.500	14.706	14,990
2023-11-24	1.480	1.520	1.480	1.500	14.706	15,080
2023-11-23	1.510	1.520	1.480	1.500	14.706	18,850
2023-11-22	1.530	1.540	1.500	1.500	14.706	19,550
2023-11-21	1.540	1.550	1.510	1.520	14.902	17,960
2023-11-20	1.580	1.590	1.500	1.530	15.000	44,030
2023-11-17	1.620	1.660	1.570	1.600	15.687	36,810
2023-11-16	1.630	1.650	1.590	1.600	15.687	63,940
2023-11-14	1.670	1.680	1.560	1.610	15.785	95,170
2023-11-13	1.580	1.730	1.580	1.690	16.569	68,090
2023-11-10	1.580	1.680	1.580	1.600	15.687	50,220
2023-11-09	1.600	1.650	1.550	1.580	15.491	34,910
2023-11-08	1.610	1.630	1.570	1.570	15.393	32,730
2023-11-07	1.600	1.630	1.580	1.610	15.785	45,210
2023-11-06	1.680	1.690	1.570	1.630	15.981	60,330
2023-11-03	1.410	1.790	1.410	1.750	17.157	102,430
2023-11-01	1.390	1.400	1.360	1.400	13.726	16,590
2023-10-31	1.430	1.440	1.380	1.390	13.628	27,740
2023-10-30	1.420	1.480	1.420	1.440	14.118	12,630
2023-10-27	1.500	1.500	1.430	1.450	14.216	8,190
2023-10-26	1.440	1.490	1.430	1.480	14.510	11,610
2023-10-25	1.480	1.480	1.400	1.440	14.118	27,160
2023-10-24	1.470	1.520	1.430	1.430	14.020	23,590
2023-10-23	1.420	1.530	1.420	1.440	14.118	23,050
2023-10-20	1.410	1.450	1.400	1.440	14.118	26,510
2023-10-19	1.430	1.520	1.400	1.400	13.726	44,250
2023-10-18	1.480	1.530	1.400	1.430	14.020	31,790
2023-10-17	1.430	1.560	1.430	1.480	14.510	54,060
2023-10-16	1.480	1.490	1.450	1.460	14.314	5,550
2023-10-13	1.460	1.480	1.450	1.460	14.314	14,860
2023-10-11	1.450	1.510	1.450	1.480	14.510	67,950
2023-10-10	1.400	1.470	1.380	1.450	14.216	36,350
2023-10-09	1.340	1.380	1.280	1.380	13.530	37,060
2023-10-06	1.350	1.390	1.320	1.370	13.432	26,560
2023-10-05	1.380	1.400	1.350	1.370	13.432	23,240
2023-10-04	1.400	1.450	1.350	1.380	13.530	30,560
2023-10-03	1.400	1.510	1.370	1.390	13.628	59,490
2023-10-02	1.490	1.520	1.410	1.410	13.824	22,840
2023-09-29	1.550	1.560	1.460	1.490	14.608	54,370
2023-09-28	1.400	1.530	1.380	1.520	14.902	109,440
2023-09-27	1.380	1.410	1.350	1.380	13.530	27,260
2023-09-26	1.380	1.400	1.360	1.380	13.530	42,430
2023-09-25	1.310	1.390	1.310	1.390	13.628	28,700
2023-09-22	1.330	1.350	1.300	1.340	13.138	38,460
2023-09-21	1.380	1.380	1.300	1.300	12.746	53,850
2023-09-20	1.390	1.430	1.390	1.410	13.824	23,230
2023-09-19	1.400	1.430	1.380	1.400	13.726	40,890
2023-09-18	1.410	1.440	1.380	1.390	13.628	48,520
2023-09-15	1.460	1.500	1.410	1.430	14.020	50,940
2023-09-14	1.470	1.490	1.460	1.460	14.314	57,240
2023-09-13	1.460	1.520	1.460	1.480	14.510	27,070
2023-09-12	1.470	1.500	1.450	1.470	14.412	31,170
2023-09-11	1.480	1.500	1.450	1.470	14.412	20,430
2023-09-08	1.520	1.540	1.460	1.480	14.510	79,610
2023-09-06	1.560	1.570	1.500	1.500	14.706	48,140
2023-09-05	1.600	1.600	1.540	1.560	15.295	55,910
2023-09-04	1.560	1.650	1.560	1.600	15.687	46,130
2023-09-01	1.570	1.620	1.570	1.570	15.393	43,990
2023-08-31	1.610	1.610	1.540	1.540	15.099	67,320

← NewerPage 13 of 21 · 1,250 trading daysOlder →

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.