Enjoei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	0.950	0.970	0.920	0.930	9.118	114,210
2022-12-09	0.980	0.990	0.950	0.950	9.314	86,210
2022-12-08	0.990	0.990	0.960	0.980	9.608	81,280
2022-12-07	0.990	1.000	0.970	1.000	9.804	71,280
2022-12-06	0.970	1.000	0.950	1.000	9.804	65,270
2022-12-05	1.000	1.000	0.960	0.960	9.412	80,490
2022-12-02	0.990	1.010	0.950	1.000	9.804	121,260
2022-12-01	1.010	1.020	0.970	0.970	9.510	98,320
2022-11-30	1.000	1.010	0.970	1.010	9.902	171,060
2022-11-29	1.020	1.030	0.980	1.000	9.804	96,060
2022-11-28	1.040	1.050	1.000	1.000	9.804	85,920
2022-11-25	1.090	1.090	1.030	1.040	10.196	80,220
2022-11-24	1.050	1.100	1.050	1.090	10.687	119,600
2022-11-23	1.050	1.060	1.020	1.040	10.196	84,200
2022-11-22	1.070	1.090	1.030	1.050	10.294	125,400
2022-11-21	1.060	1.090	1.030	1.060	10.393	103,980
2022-11-18	1.140	1.160	1.050	1.050	10.294	115,640
2022-11-17	1.110	1.130	1.020	1.100	10.785	174,010
2022-11-16	1.150	1.190	1.100	1.110	10.883	172,160
2022-11-14	1.130	1.170	1.100	1.140	11.177	202,060
2022-11-11	1.190	1.200	1.120	1.120	10.981	143,280
2022-11-10	1.200	1.270	1.120	1.190	11.667	266,020
2022-11-09	1.260	1.260	1.180	1.200	11.765	85,340
2022-11-08	1.300	1.330	1.230	1.250	12.255	100,470
2022-11-07	1.330	1.380	1.270	1.300	12.746	99,550
2022-11-04	1.350	1.370	1.290	1.350	13.236	118,830
2022-11-03	1.220	1.360	1.200	1.340	13.138	190,350
2022-11-01	1.240	1.270	1.200	1.240	12.157	93,880
2022-10-31	1.140	1.230	1.140	1.230	12.059	138,630
2022-10-28	1.130	1.160	1.110	1.160	11.373	61,390
2022-10-27	1.090	1.140	1.090	1.130	11.079	74,740
2022-10-26	1.170	1.180	1.080	1.080	10.589	110,410
2022-10-25	1.170	1.200	1.150	1.170	11.471	118,860
2022-10-24	1.240	1.270	1.130	1.160	11.373	188,000
2022-10-21	1.200	1.280	1.190	1.250	12.255	118,530
2022-10-20	1.280	1.280	1.200	1.200	11.765	85,980
2022-10-19	1.280	1.290	1.250	1.250	12.255	68,710
2022-10-18	1.310	1.340	1.270	1.270	12.451	56,740
2022-10-17	1.320	1.340	1.300	1.300	12.746	58,240
2022-10-14	1.370	1.390	1.300	1.300	12.746	75,500
2022-10-13	1.380	1.430	1.320	1.360	13.334	112,990
2022-10-11	1.440	1.440	1.380	1.380	13.530	63,260
2022-10-10	1.470	1.470	1.430	1.440	14.118	47,240
2022-10-07	1.500	1.510	1.440	1.470	14.412	95,470
2022-10-06	1.470	1.520	1.450	1.500	14.706	150,070
2022-10-05	1.410	1.490	1.400	1.470	14.412	142,840
2022-10-04	1.380	1.450	1.360	1.420	13.922	164,870
2022-10-03	1.270	1.390	1.270	1.360	13.334	193,720
2022-09-30	1.220	1.290	1.200	1.280	12.549	111,260
2022-09-29	1.270	1.270	1.210	1.230	12.059	134,800
2022-09-28	1.230	1.280	1.220	1.280	12.549	80,430
2022-09-27	1.330	1.360	1.230	1.230	12.059	108,550
2022-09-26	1.380	1.380	1.310	1.310	12.844	69,220
2022-09-23	1.360	1.380	1.310	1.360	13.334	109,300
2022-09-22	1.400	1.420	1.360	1.370	13.432	96,510
2022-09-21	1.410	1.430	1.360	1.400	13.726	168,230
2022-09-20	1.450	1.460	1.370	1.400	13.726	150,670
2022-09-19	1.390	1.450	1.360	1.450	14.216	129,490
2022-09-16	1.420	1.420	1.340	1.390	13.628	182,130
2022-09-15	1.450	1.470	1.400	1.420	13.922	125,120

← NewerPage 17 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.