Enjoei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 3.050 | 3.140 | 2.980 | 2.980 | 29.217 | 320,560 |
| 2021-12-23 | 3.120 | 3.140 | 2.980 | 3.050 | 29.903 | 147,860 |
| 2021-12-22 | 3.110 | 3.150 | 3.010 | 3.120 | 30.589 | 93,980 |
| 2021-12-21 | 3.150 | 3.210 | 3.070 | 3.080 | 30.197 | 236,120 |
| 2021-12-20 | 3.000 | 3.290 | 2.970 | 3.120 | 30.589 | 325,620 |
| 2021-12-17 | 3.050 | 3.190 | 2.970 | 3.070 | 30.099 | 237,230 |
| 2021-12-16 | 3.200 | 3.240 | 3.010 | 3.050 | 29.903 | 352,040 |
| 2021-12-15 | 3.210 | 3.290 | 2.970 | 3.170 | 31.079 | 668,580 |
| 2021-12-14 | 3.750 | 3.750 | 3.100 | 3.150 | 30.883 | 841,260 |
| 2021-12-13 | 3.190 | 3.950 | 3.150 | 3.800 | 37.256 | 764,650 |
| 2021-12-10 | 3.260 | 3.310 | 3.090 | 3.140 | 30.785 | 291,770 |
| 2021-12-09 | 3.300 | 3.360 | 3.060 | 3.070 | 30.099 | 207,840 |
| 2021-12-08 | 3.240 | 3.420 | 3.050 | 3.380 | 33.138 | 378,720 |
| 2021-12-07 | 3.510 | 3.540 | 3.210 | 3.270 | 32.060 | 353,600 |
| 2021-12-06 | 3.190 | 3.510 | 3.100 | 3.510 | 34.413 | 287,060 |
| 2021-12-03 | 2.910 | 3.190 | 2.910 | 3.180 | 31.177 | 266,390 |
| 2021-12-02 | 2.840 | 3.140 | 2.840 | 2.900 | 28.432 | 273,990 |
| 2021-12-01 | 3.010 | 3.050 | 2.810 | 2.820 | 27.648 | 262,340 |
| 2021-11-30 | 3.180 | 3.190 | 2.890 | 2.890 | 28.334 | 251,430 |
| 2021-11-29 | 3.290 | 3.360 | 3.150 | 3.180 | 31.177 | 123,380 |
| 2021-11-26 | 3.390 | 3.450 | 3.230 | 3.230 | 31.668 | 157,750 |
| 2021-11-25 | 3.320 | 3.550 | 3.320 | 3.550 | 34.805 | 168,730 |
| 2021-11-24 | 3.290 | 3.490 | 3.290 | 3.310 | 32.452 | 172,140 |
| 2021-11-23 | 3.360 | 3.440 | 3.250 | 3.350 | 32.844 | 263,530 |
| 2021-11-22 | 3.500 | 3.630 | 3.300 | 3.330 | 32.648 | 210,280 |
| 2021-11-19 | 3.520 | 3.730 | 3.460 | 3.460 | 33.923 | 226,200 |
| 2021-11-18 | 3.680 | 3.800 | 3.480 | 3.520 | 34.511 | 183,680 |
| 2021-11-17 | 3.720 | 3.760 | 3.530 | 3.650 | 35.785 | 249,310 |
| 2021-11-16 | 3.950 | 4.070 | 3.560 | 3.640 | 35.687 | 416,870 |
| 2021-11-12 | 4.360 | 4.500 | 3.960 | 3.980 | 39.021 | 278,360 |
| 2021-11-11 | 4.410 | 4.610 | 4.320 | 4.370 | 42.844 | 157,810 |
| 2021-11-10 | 4.120 | 4.410 | 4.080 | 4.370 | 42.844 | 207,850 |
| 2021-11-09 | 4.030 | 4.260 | 4.030 | 4.120 | 40.393 | 231,330 |
| 2021-11-08 | 4.040 | 4.090 | 3.930 | 4.000 | 39.217 | 178,720 |
| 2021-11-05 | 4.140 | 4.330 | 4.060 | 4.060 | 39.805 | 195,680 |
| 2021-11-04 | 4.260 | 4.420 | 4.040 | 4.110 | 40.295 | 231,780 |
| 2021-11-03 | 4.280 | 4.540 | 4.220 | 4.280 | 41.962 | 299,710 |
| 2021-11-01 | 4.010 | 4.470 | 3.980 | 4.400 | 43.139 | 274,530 |
| 2021-10-29 | 4.300 | 4.380 | 3.980 | 4.000 | 39.217 | 215,590 |
| 2021-10-28 | 4.400 | 4.590 | 4.280 | 4.280 | 41.962 | 174,310 |
| 2021-10-27 | 4.530 | 4.630 | 4.400 | 4.400 | 43.139 | 226,570 |
| 2021-10-26 | 4.780 | 5.040 | 4.500 | 4.520 | 44.315 | 300,860 |
| 2021-10-25 | 4.790 | 5.090 | 4.620 | 4.810 | 47.158 | 285,400 |
| 2021-10-22 | 4.620 | 4.760 | 4.350 | 4.700 | 46.080 | 352,060 |
| 2021-10-21 | 4.990 | 5.100 | 4.520 | 4.700 | 46.080 | 357,330 |
| 2021-10-20 | 5.190 | 5.350 | 5.020 | 5.090 | 49.903 | 233,850 |
| 2021-10-19 | 5.470 | 5.590 | 5.210 | 5.230 | 51.276 | 226,230 |
| 2021-10-18 | 5.820 | 5.890 | 5.460 | 5.520 | 54.119 | 466,850 |
| 2021-10-15 | 6.110 | 6.240 | 5.720 | 6.010 | 58.923 | 360,670 |
| 2021-10-14 | 5.580 | 6.240 | 5.440 | 6.110 | 59.904 | 325,490 |
← NewerPage 21 of 21 · 1,250 trading days
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.