Enjoei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	1.500	1.520	1.440	1.450	14.216	134,020
2022-09-13	1.520	1.520	1.450	1.480	14.510	157,200
2022-09-12	1.530	1.600	1.490	1.530	15.000	229,010
2022-09-09	1.480	1.540	1.480	1.530	15.000	184,100
2022-09-08	1.470	1.530	1.440	1.470	14.412	242,710
2022-09-06	1.460	1.500	1.400	1.430	14.020	212,600
2022-09-05	1.470	1.520	1.440	1.490	14.608	134,600
2022-09-02	1.470	1.530	1.450	1.450	14.216	192,400
2022-09-01	1.420	1.490	1.380	1.460	14.314	205,910
2022-08-31	1.420	1.480	1.400	1.420	13.922	156,690
2022-08-30	1.450	1.490	1.390	1.420	13.922	171,750
2022-08-29	1.420	1.520	1.410	1.450	14.216	242,070
2022-08-26	1.460	1.500	1.400	1.420	13.922	184,930
2022-08-25	1.380	1.460	1.380	1.460	14.314	227,240
2022-08-24	1.290	1.400	1.290	1.370	13.432	286,000
2022-08-23	1.250	1.340	1.230	1.310	12.844	251,290
2022-08-22	1.260	1.270	1.190	1.230	12.059	204,660
2022-08-19	1.350	1.350	1.250	1.260	12.353	257,480
2022-08-18	1.430	1.440	1.350	1.350	13.236	225,580
2022-08-17	1.440	1.480	1.410	1.430	14.020	219,750
2022-08-16	1.500	1.500	1.390	1.430	14.020	223,440
2022-08-15	1.460	1.540	1.410	1.470	14.412	307,720
2022-08-12	1.430	1.520	1.430	1.470	14.412	330,630
2022-08-11	1.530	1.540	1.390	1.460	14.314	255,020
2022-08-10	1.460	1.580	1.460	1.500	14.706	234,160
2022-08-09	1.570	1.640	1.450	1.470	14.412	265,060
2022-08-08	1.420	1.660	1.410	1.570	15.393	355,020
2022-08-05	1.330	1.420	1.290	1.420	13.922	195,540
2022-08-04	1.240	1.370	1.240	1.360	13.334	243,850
2022-08-03	1.190	1.240	1.190	1.230	12.059	158,770
2022-08-02	1.170	1.200	1.160	1.190	11.667	155,000
2022-08-01	1.170	1.190	1.130	1.170	11.471	132,680
2022-07-29	1.180	1.190	1.130	1.150	11.275	111,830
2022-07-28	1.150	1.190	1.120	1.180	11.569	144,850
2022-07-27	1.100	1.150	1.100	1.140	11.177	94,180
2022-07-26	1.130	1.150	1.090	1.090	10.687	100,860
2022-07-25	1.180	1.200	1.130	1.130	11.079	180,510
2022-07-22	1.170	1.210	1.150	1.180	11.569	167,900
2022-07-21	1.130	1.230	1.120	1.150	11.275	376,710
2022-07-20	1.070	1.140	1.060	1.120	10.981	163,820
2022-07-19	1.110	1.110	1.050	1.060	10.393	194,760
2022-07-18	1.160	1.210	1.070	1.070	10.491	231,120
2022-07-15	1.200	1.200	1.120	1.160	11.373	144,340
2022-07-14	1.210	1.220	1.140	1.190	11.667	193,780
2022-07-13	1.130	1.270	1.120	1.230	12.059	312,740
2022-07-12	1.090	1.190	1.090	1.130	11.079	196,120
2022-07-11	1.130	1.160	1.080	1.100	10.785	183,760
2022-07-08	1.180	1.190	1.130	1.130	11.079	291,970
2022-07-07	1.140	1.190	1.140	1.160	11.373	195,280
2022-07-06	1.030	1.130	1.020	1.130	11.079	377,440
2022-07-05	1.000	1.050	0.970	1.030	10.098	313,370
2022-07-04	1.020	1.040	1.000	1.000	9.804	126,110
2022-07-01	1.030	1.050	1.000	1.000	9.804	168,230
2022-06-30	1.070	1.100	1.020	1.020	10.000	422,240
2022-06-29	1.070	1.120	1.050	1.080	10.589	317,940
2022-06-28	1.140	1.150	1.070	1.080	10.589	418,190
2022-06-27	1.170	1.190	1.120	1.130	11.079	181,870
2022-06-24	1.220	1.230	1.140	1.150	11.275	439,350
2022-06-23	1.210	1.250	1.170	1.190	11.667	497,950
2022-06-22	1.220	1.290	1.190	1.190	11.667	347,540

← NewerPage 18 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.