Enjoei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	1.290	1.320	1.210	1.230	12.059	608,010
2022-06-20	1.380	1.410	1.270	1.270	12.451	290,130
2022-06-17	1.340	1.410	1.300	1.360	13.334	211,550
2022-06-15	1.360	1.420	1.320	1.380	13.530	394,550
2022-06-14	1.480	1.520	1.320	1.330	13.040	280,210
2022-06-13	1.540	1.550	1.430	1.500	14.706	313,830
2022-06-10	1.660	1.680	1.520	1.550	15.197	323,050
2022-06-09	1.740	1.750	1.670	1.690	16.569	205,750
2022-06-08	1.690	1.720	1.640	1.690	16.569	147,790
2022-06-07	1.790	1.790	1.680	1.690	16.569	234,540
2022-06-06	1.950	1.960	1.770	1.780	17.452	241,640
2022-06-03	1.940	1.960	1.880	1.940	19.020	149,140
2022-06-02	1.930	2.000	1.910	1.950	19.118	122,140
2022-06-01	1.990	2.000	1.880	1.940	19.020	242,680
2022-05-31	2.020	2.060	1.980	2.000	19.608	119,700
2022-05-30	2.040	2.070	1.970	1.990	19.510	99,900
2022-05-27	2.060	2.100	2.020	2.030	19.903	206,580
2022-05-26	2.030	2.150	2.030	2.070	20.295	234,010
2022-05-25	2.030	2.060	2.000	2.020	19.805	228,030
2022-05-24	2.030	2.080	2.000	2.030	19.903	188,960
2022-05-23	2.200	2.200	2.030	2.050	20.099	409,170
2022-05-20	2.320	2.340	2.190	2.190	21.471	157,420
2022-05-19	2.300	2.360	2.250	2.300	22.550	78,100
2022-05-18	2.290	2.350	2.210	2.300	22.550	145,150
2022-05-17	2.300	2.370	2.270	2.310	22.648	105,030
2022-05-16	2.130	2.340	2.120	2.300	22.550	257,640
2022-05-13	2.100	2.200	2.100	2.130	20.883	156,980
2022-05-12	1.950	2.080	1.900	2.080	20.393	276,050
2022-05-11	2.020	2.060	1.960	2.010	19.707	261,800
2022-05-10	1.940	2.040	1.930	2.020	19.805	380,080
2022-05-09	2.000	2.060	1.940	1.940	19.020	315,820
2022-05-06	1.930	2.060	1.890	2.060	20.197	440,280
2022-05-05	1.900	1.970	1.850	1.970	19.314	280,410
2022-05-04	1.860	1.960	1.800	1.960	19.216	309,730
2022-05-03	1.880	1.910	1.840	1.880	18.432	175,990
2022-05-02	2.000	2.020	1.860	1.860	18.236	258,340
2022-04-29	2.000	2.070	1.980	1.990	19.510	225,160
2022-04-28	2.020	2.050	1.960	2.000	19.608	195,630
2022-04-27	2.040	2.070	1.970	2.010	19.707	313,130
2022-04-26	2.110	2.150	2.010	2.010	19.707	218,590
2022-04-25	2.180	2.180	2.050	2.120	20.785	316,580
2022-04-22	2.210	2.230	2.170	2.200	21.569	243,440
2022-04-20	2.210	2.270	2.190	2.230	21.863	182,930
2022-04-19	2.190	2.260	2.180	2.240	21.961	182,980
2022-04-18	2.230	2.280	2.170	2.210	21.667	254,640
2022-04-14	2.270	2.320	2.190	2.230	21.863	161,580
2022-04-13	2.360	2.360	2.280	2.280	22.354	207,010
2022-04-12	2.450	2.490	2.300	2.340	22.942	275,880
2022-04-11	2.480	2.490	2.400	2.420	23.726	258,000
2022-04-08	2.540	2.560	2.450	2.510	24.609	263,230
2022-04-07	2.570	2.590	2.500	2.560	25.099	281,300
2022-04-06	2.720	2.720	2.510	2.570	25.197	426,000
2022-04-05	2.810	2.910	2.690	2.740	26.864	295,300
2022-04-04	2.700	2.820	2.690	2.820	27.648	242,090
2022-04-01	2.640	2.770	2.630	2.710	26.569	377,240
2022-03-31	2.670	2.720	2.540	2.650	25.981	449,550
2022-03-30	2.720	2.810	2.660	2.680	26.275	445,290
2022-03-29	2.650	2.770	2.630	2.700	26.471	471,620
2022-03-28	2.750	2.750	2.530	2.610	25.589	758,650
2022-03-25	2.890	2.990	2.700	2.730	26.766	845,560

← NewerPage 19 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.