Enjoei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	1.570	1.610	1.550	1.580	15.491	29,910
2023-08-29	1.570	1.580	1.510	1.580	15.491	38,380
2023-08-28	1.620	1.620	1.510	1.580	15.491	42,310
2023-08-25	1.640	1.640	1.580	1.580	15.491	37,120
2023-08-24	1.680	1.690	1.640	1.650	16.177	71,840
2023-08-23	1.670	1.700	1.640	1.680	16.471	59,030
2023-08-22	1.610	1.680	1.600	1.670	16.373	63,630
2023-08-21	1.590	1.600	1.560	1.600	15.687	39,070
2023-08-18	1.530	1.600	1.520	1.590	15.589	80,420
2023-08-17	1.570	1.580	1.510	1.530	15.000	78,600
2023-08-16	1.640	1.660	1.560	1.560	15.295	88,550
2023-08-15	1.600	1.630	1.540	1.620	15.883	72,540
2023-08-14	1.700	1.700	1.580	1.580	15.491	102,240
2023-08-11	1.630	1.700	1.610	1.700	16.667	183,530
2023-08-10	1.570	1.690	1.570	1.640	16.079	203,780
2023-08-09	1.640	1.720	1.570	1.580	15.491	347,070
2023-08-08	1.520	1.600	1.490	1.540	15.099	66,990
2023-08-07	1.650	1.650	1.490	1.550	15.197	116,410
2023-08-04	1.640	1.670	1.610	1.640	16.079	64,550
2023-08-03	1.730	1.750	1.620	1.640	16.079	159,210
2023-08-02	1.750	1.760	1.680	1.680	16.471	67,930
2023-08-01	1.690	1.770	1.660	1.760	17.255	130,850
2023-07-31	1.650	1.770	1.650	1.700	16.667	155,080
2023-07-28	1.680	1.710	1.610	1.660	16.275	128,280
2023-07-27	1.770	1.770	1.630	1.660	16.275	253,380
2023-07-26	1.710	1.830	1.690	1.780	17.452	205,230
2023-07-25	1.740	1.860	1.690	1.710	16.765	347,390
2023-07-24	1.730	1.820	1.650	1.730	16.961	333,920
2023-07-21	1.690	1.870	1.680	1.720	16.863	641,610
2023-07-20	1.450	1.750	1.430	1.680	16.471	1,270,450
2023-07-19	1.430	1.470	1.380	1.440	14.118	219,550
2023-07-18	1.400	1.530	1.400	1.430	14.020	777,620
2023-07-17	1.260	1.290	1.240	1.280	12.549	26,760
2023-07-14	1.260	1.290	1.230	1.260	12.353	137,690
2023-07-13	1.290	1.320	1.260	1.260	12.353	35,560
2023-07-12	1.300	1.320	1.280	1.300	12.746	58,660
2023-07-11	1.300	1.320	1.230	1.300	12.746	97,370
2023-07-10	1.330	1.330	1.300	1.300	12.746	61,850
2023-07-07	1.310	1.370	1.290	1.320	12.942	101,600
2023-07-06	1.300	1.370	1.280	1.310	12.844	133,120
2023-07-05	1.400	1.460	1.280	1.280	12.549	390,800
2023-07-04	1.420	1.440	1.390	1.410	13.824	72,710
2023-07-03	1.370	1.440	1.360	1.430	14.020	116,600
2023-06-30	1.300	1.370	1.300	1.350	13.236	79,560
2023-06-29	1.250	1.300	1.230	1.300	12.746	67,900
2023-06-28	1.240	1.300	1.200	1.230	12.059	91,470
2023-06-27	1.340	1.400	1.210	1.250	12.255	244,980
2023-06-26	1.360	1.370	1.310	1.350	13.236	52,130
2023-06-23	1.340	1.390	1.280	1.350	13.236	120,790
2023-06-22	1.350	1.370	1.280	1.320	12.942	101,220
2023-06-21	1.390	1.430	1.340	1.370	13.432	118,060
2023-06-20	1.310	1.490	1.300	1.400	13.726	256,540
2023-06-19	1.340	1.350	1.300	1.330	13.040	84,910
2023-06-16	1.330	1.350	1.320	1.340	13.138	24,550
2023-06-15	1.340	1.370	1.320	1.330	13.040	52,140
2023-06-14	1.280	1.360	1.260	1.350	13.236	75,760
2023-06-13	1.310	1.350	1.230	1.270	12.451	114,070
2023-06-12	1.350	1.390	1.290	1.320	12.942	171,190
2023-06-09	1.340	1.400	1.330	1.330	13.040	162,580
2023-06-07	1.320	1.350	1.300	1.350	13.236	122,270

← NewerPage 14 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.