Enjoei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	2.930	3.020	2.900	2.980	29.217	387,590
2022-03-23	2.920	3.000	2.870	2.930	28.726	294,380
2022-03-22	2.960	3.030	2.920	2.920	28.628	272,160
2022-03-21	2.950	3.020	2.880	2.950	28.922	265,140
2022-03-18	2.720	2.970	2.680	2.960	29.021	247,680
2022-03-17	2.640	2.730	2.600	2.730	26.766	194,830
2022-03-16	2.540	2.640	2.530	2.630	25.785	207,320
2022-03-15	2.530	2.580	2.440	2.490	24.413	160,080
2022-03-14	2.690	2.700	2.530	2.560	25.099	255,630
2022-03-11	2.800	2.910	2.620	2.650	25.981	313,580
2022-03-10	2.780	2.850	2.640	2.770	27.158	190,740
2022-03-09	2.570	2.860	2.570	2.790	27.354	381,340
2022-03-08	2.560	2.570	2.380	2.540	24.903	305,940
2022-03-07	2.600	2.640	2.480	2.480	24.314	308,140
2022-03-04	2.740	2.760	2.600	2.650	25.981	431,270
2022-03-03	2.960	3.120	2.730	2.740	26.864	431,800
2022-03-02	3.000	3.060	2.900	2.960	29.021	173,570
2022-02-25	3.000	3.180	2.950	3.010	29.511	299,570
2022-02-24	2.800	3.050	2.650	3.000	29.413	431,670
2022-02-23	2.870	3.150	2.850	2.960	29.021	481,040
2022-02-22	2.790	2.930	2.680	2.860	28.040	353,060
2022-02-21	3.060	3.060	2.750	2.750	26.962	238,670
2022-02-18	3.110	3.130	3.000	3.030	29.707	162,370
2022-02-17	3.100	3.180	3.050	3.120	30.589	150,380
2022-02-16	3.120	3.140	3.030	3.120	30.589	127,540
2022-02-15	2.960	3.140	2.960	3.100	30.393	227,350
2022-02-14	2.980	3.050	2.910	2.920	28.628	130,690
2022-02-11	3.020	3.100	2.930	3.020	29.609	358,510
2022-02-10	3.140	3.220	2.960	2.970	29.119	251,790
2022-02-09	3.090	3.250	3.080	3.140	30.785	159,730
2022-02-08	2.870	3.100	2.840	3.100	30.393	239,030
2022-02-07	2.920	2.940	2.850	2.880	28.236	106,250
2022-02-04	2.950	2.970	2.800	2.920	28.628	192,050
2022-02-03	2.980	3.070	2.880	2.950	28.922	160,930
2022-02-02	3.090	3.230	2.980	2.980	29.217	215,440
2022-02-01	3.140	3.180	3.030	3.080	30.197	206,800
2022-01-31	2.910	3.170	2.900	3.140	30.785	300,390
2022-01-28	2.920	2.990	2.830	2.900	28.432	134,150
2022-01-27	2.900	3.040	2.850	2.930	28.726	223,830
2022-01-26	2.900	3.030	2.820	2.880	28.236	354,450
2022-01-25	2.680	2.870	2.680	2.870	28.138	178,800
2022-01-24	2.850	2.860	2.690	2.740	26.864	174,980
2022-01-21	2.760	2.870	2.690	2.870	28.138	222,770
2022-01-20	2.580	2.820	2.580	2.780	27.256	257,370
2022-01-19	2.480	2.630	2.470	2.570	25.197	180,840
2022-01-18	2.590	2.620	2.440	2.440	23.922	133,670
2022-01-17	2.690	2.760	2.600	2.600	25.491	80,410
2022-01-14	2.640	2.760	2.600	2.700	26.471	284,130
2022-01-13	2.860	2.900	2.600	2.620	25.687	508,600
2022-01-12	2.480	2.860	2.470	2.860	28.040	566,630
2022-01-11	2.490	2.630	2.380	2.460	24.118	675,580
2022-01-10	2.440	2.440	2.310	2.340	22.942	177,120
2022-01-07	2.330	2.540	2.260	2.440	23.922	304,110
2022-01-06	2.350	2.450	2.300	2.350	23.040	175,910
2022-01-05	2.550	2.590	2.350	2.350	23.040	305,670
2022-01-04	2.730	2.750	2.520	2.520	24.707	176,360
2022-01-03	2.880	2.940	2.680	2.680	26.275	232,010
2021-12-30	2.890	2.950	2.810	2.850	27.942	320,770
2021-12-29	2.950	3.000	2.810	2.820	27.648	211,990
2021-12-28	3.030	3.050	2.920	2.950	28.922	162,690

← NewerPage 20 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.