Enjoei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.280	1.350	1.270	1.320	12.942	92,380
2023-06-05	1.260	1.340	1.250	1.270	12.451	172,060
2023-06-02	1.310	1.350	1.230	1.250	12.255	234,430
2023-06-01	1.200	1.350	1.170	1.290	12.647	298,300
2023-05-31	1.210	1.230	1.140	1.200	11.765	112,980
2023-05-30	1.270	1.270	1.180	1.220	11.961	90,690
2023-05-29	1.240	1.250	1.170	1.220	11.961	68,820
2023-05-26	1.150	1.290	1.150	1.230	12.059	227,080
2023-05-25	1.130	1.160	1.110	1.160	11.373	78,990
2023-05-24	1.060	1.120	1.000	1.100	10.785	119,360
2023-05-23	1.140	1.160	1.030	1.060	10.393	197,180
2023-05-22	1.070	1.180	1.060	1.140	11.177	169,930
2023-05-19	1.090	1.120	1.060	1.070	10.491	66,170
2023-05-18	0.960	1.140	0.960	1.060	10.393	399,100
2023-05-17	0.930	0.970	0.930	0.960	9.412	64,960
2023-05-16	0.910	0.950	0.900	0.910	8.922	114,070
2023-05-15	0.940	0.940	0.910	0.920	9.020	48,290
2023-05-12	0.940	0.980	0.910	0.940	9.216	185,650
2023-05-11	0.950	0.960	0.930	0.930	9.118	130,240
2023-05-10	1.020	1.020	0.950	0.950	9.314	316,830
2023-05-09	0.920	0.940	0.920	0.940	9.216	91,240
2023-05-08	0.950	0.960	0.920	0.920	9.020	111,250
2023-05-05	0.920	0.970	0.910	0.940	9.216	86,990
2023-05-04	0.910	0.930	0.900	0.910	8.922	50,350
2023-05-03	0.910	0.930	0.900	0.920	9.020	100,470
2023-05-02	0.900	0.920	0.870	0.900	8.824	140,360
2023-04-28	0.900	0.930	0.890	0.900	8.824	390,920
2023-04-27	0.950	0.950	0.910	0.920	9.020	119,450
2023-04-26	0.930	0.940	0.910	0.940	9.216	67,410
2023-04-25	0.940	0.940	0.910	0.920	9.020	133,190
2023-04-24	0.950	0.960	0.920	0.940	9.216	135,450
2023-04-20	1.010	1.010	0.920	0.950	9.314	332,130
2023-04-19	0.960	1.100	0.940	1.010	9.902	336,950
2023-04-18	0.990	1.010	0.960	0.980	9.608	99,580
2023-04-17	1.000	1.030	0.960	0.990	9.706	187,970
2023-04-14	1.000	1.050	0.970	1.000	9.804	176,960
2023-04-13	0.920	1.000	0.900	1.000	9.804	174,160
2023-04-12	0.880	0.940	0.880	0.910	8.922	143,240
2023-04-11	0.820	0.880	0.810	0.880	8.628	337,330
2023-04-10	0.850	0.860	0.810	0.810	7.941	110,860
2023-04-06	0.860	0.880	0.810	0.850	8.334	240,130
2023-04-05	0.900	0.920	0.850	0.850	8.334	111,970
2023-04-04	0.910	0.960	0.900	0.900	8.824	146,340
2023-04-03	0.900	0.940	0.890	0.900	8.824	112,340
2023-03-31	0.880	0.940	0.860	0.900	8.824	101,590
2023-03-30	0.870	0.890	0.860	0.880	8.628	58,260
2023-03-29	0.900	0.900	0.850	0.870	8.530	83,520
2023-03-28	0.870	0.880	0.850	0.880	8.628	87,510
2023-03-27	0.860	0.920	0.860	0.870	8.530	97,250
2023-03-24	0.830	0.890	0.820	0.870	8.530	113,290
2023-03-23	0.860	0.860	0.810	0.840	8.236	160,630
2023-03-22	0.860	0.890	0.850	0.870	8.530	107,140
2023-03-21	0.900	0.910	0.860	0.860	8.432	81,170
2023-03-20	0.910	0.920	0.880	0.890	8.726	72,510
2023-03-17	0.960	0.960	0.880	0.930	9.118	305,130
2023-03-16	0.920	0.970	0.900	0.970	9.510	113,710
2023-03-15	0.920	0.960	0.890	0.940	9.216	137,610
2023-03-14	0.910	0.920	0.870	0.920	9.020	96,080
2023-03-13	0.910	0.940	0.880	0.910	8.922	99,840
2023-03-10	0.950	0.950	0.900	0.930	9.118	97,610

← NewerPage 15 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.