Enjoei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.880	0.960	0.850	0.960	9.412	251,350
2023-03-08	0.760	0.890	0.760	0.890	8.726	256,380
2023-03-07	0.750	0.770	0.740	0.760	7.451	47,140
2023-03-06	0.750	0.770	0.730	0.750	7.353	72,720
2023-03-03	0.710	0.750	0.700	0.740	7.255	111,870
2023-03-02	0.720	0.760	0.710	0.710	6.961	92,470
2023-03-01	0.750	0.770	0.700	0.740	7.255	133,370
2023-02-28	0.770	0.770	0.730	0.740	7.255	54,380
2023-02-27	0.760	0.800	0.750	0.750	7.353	60,810
2023-02-24	0.760	0.780	0.750	0.750	7.353	49,660
2023-02-23	0.770	0.780	0.750	0.760	7.451	74,430
2023-02-22	0.800	0.800	0.760	0.760	7.451	61,640
2023-02-17	0.830	0.830	0.790	0.790	7.745	78,740
2023-02-16	0.820	0.830	0.790	0.830	8.138	80,100
2023-02-15	0.770	0.830	0.760	0.820	8.040	104,930
2023-02-14	0.780	0.810	0.750	0.760	7.451	107,190
2023-02-13	0.810	0.840	0.760	0.780	7.647	142,510
2023-02-10	0.840	0.850	0.800	0.800	7.843	108,660
2023-02-09	0.880	0.900	0.830	0.830	8.138	264,040
2023-02-08	0.940	0.940	0.850	0.880	8.628	219,000
2023-02-07	1.010	1.010	0.920	0.920	9.020	176,740
2023-02-06	1.000	1.020	0.970	0.980	9.608	97,700
2023-02-03	1.070	1.080	1.000	1.000	9.804	68,250
2023-02-02	1.090	1.120	1.070	1.070	10.491	79,090
2023-02-01	1.050	1.130	1.050	1.100	10.785	139,190
2023-01-31	1.040	1.070	1.040	1.050	10.294	91,960
2023-01-30	1.080	1.100	1.020	1.040	10.196	37,060
2023-01-27	1.060	1.130	1.060	1.080	10.589	115,220
2023-01-26	1.070	1.090	1.050	1.060	10.393	52,340
2023-01-25	1.010	1.080	1.010	1.070	10.491	95,930
2023-01-24	1.010	1.030	1.000	1.010	9.902	40,930
2023-01-23	1.010	1.040	1.000	1.010	9.902	59,380
2023-01-20	1.000	1.020	0.970	1.020	10.000	69,000
2023-01-19	1.010	1.010	0.970	1.000	9.804	89,950
2023-01-18	1.040	1.050	1.010	1.010	9.902	59,500
2023-01-17	1.040	1.090	1.020	1.020	10.000	85,510
2023-01-16	1.080	1.090	1.030	1.050	10.294	36,160
2023-01-13	1.120	1.140	1.080	1.080	10.589	66,420
2023-01-12	1.130	1.160	1.120	1.120	10.981	72,030
2023-01-11	1.160	1.190	1.110	1.140	11.177	83,340
2023-01-10	1.090	1.200	1.080	1.150	11.275	168,640
2023-01-09	1.100	1.120	1.050	1.090	10.687	66,230
2023-01-06	1.080	1.160	1.080	1.120	10.981	134,700
2023-01-05	0.940	1.120	0.930	1.120	10.981	284,500
2023-01-04	0.910	0.970	0.910	0.920	9.020	178,680
2023-01-03	0.930	0.950	0.910	0.910	8.922	117,110
2023-01-02	0.950	0.970	0.920	0.930	9.118	99,380
2022-12-29	0.970	1.010	0.940	0.970	9.510	169,780
2022-12-28	0.950	0.990	0.940	0.960	9.412	111,400
2022-12-27	0.980	0.980	0.940	0.940	9.216	105,500
2022-12-26	0.970	0.990	0.950	0.970	9.510	41,430
2022-12-23	0.950	0.990	0.950	0.980	9.608	59,960
2022-12-22	0.940	0.970	0.940	0.970	9.510	114,260
2022-12-21	0.960	0.980	0.930	0.940	9.216	152,070
2022-12-20	0.960	1.000	0.930	0.960	9.412	332,200
2022-12-19	0.890	0.970	0.880	0.960	9.412	212,640
2022-12-16	0.880	0.910	0.870	0.890	8.726	103,110
2022-12-15	0.900	0.930	0.880	0.900	8.824	128,850
2022-12-14	0.900	0.920	0.880	0.890	8.726	142,030
2022-12-13	0.930	0.980	0.900	0.900	8.824	169,150

← NewerPage 16 of 21 · 1,243 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.