Enjoei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.200 | 1.200 | 1.140 | 1.150 | 11.275 | 93,520 |
| 2025-05-09 | 1.210 | 1.230 | 1.160 | 1.160 | 11.373 | 85,860 |
| 2025-05-08 | 1.210 | 1.260 | 1.200 | 1.210 | 11.863 | 206,670 |
| 2025-05-07 | 1.210 | 1.240 | 1.170 | 1.200 | 11.765 | 50,060 |
| 2025-05-06 | 1.240 | 1.260 | 1.200 | 1.230 | 12.059 | 79,060 |
| 2025-05-05 | 1.310 | 1.310 | 1.230 | 1.240 | 12.157 | 114,210 |
| 2025-05-02 | 1.220 | 1.340 | 1.190 | 1.300 | 12.746 | 174,980 |
| 2025-04-30 | 1.170 | 1.220 | 1.130 | 1.220 | 11.961 | 150,780 |
| 2025-04-29 | 1.200 | 1.220 | 1.160 | 1.170 | 11.471 | 63,570 |
| 2025-04-28 | 1.240 | 1.240 | 1.170 | 1.210 | 11.863 | 99,770 |
| 2025-04-25 | 1.220 | 1.250 | 1.190 | 1.240 | 12.157 | 197,740 |
| 2025-04-24 | 1.130 | 1.230 | 1.130 | 1.210 | 11.863 | 259,230 |
| 2025-04-23 | 1.160 | 1.190 | 1.120 | 1.130 | 11.079 | 135,270 |
| 2025-04-22 | 1.150 | 1.190 | 1.120 | 1.160 | 11.373 | 141,200 |
| 2025-04-17 | 1.080 | 1.160 | 1.080 | 1.140 | 11.177 | 268,070 |
| 2025-04-16 | 1.050 | 1.100 | 1.040 | 1.080 | 10.589 | 58,710 |
| 2025-04-15 | 1.060 | 1.070 | 1.040 | 1.070 | 10.491 | 34,780 |
| 2025-04-14 | 1.090 | 1.120 | 1.060 | 1.060 | 10.393 | 57,870 |
| 2025-04-11 | 1.000 | 1.130 | 1.000 | 1.100 | 10.785 | 410,260 |
| 2025-04-10 | 1.020 | 1.020 | 0.990 | 1.000 | 9.804 | 58,620 |
| 2025-04-09 | 0.980 | 1.030 | 0.980 | 1.020 | 10.000 | 103,070 |
| 2025-04-08 | 1.010 | 1.030 | 0.980 | 0.980 | 9.608 | 82,130 |
| 2025-04-07 | 1.030 | 1.040 | 0.960 | 0.990 | 9.706 | 173,130 |
| 2025-04-04 | 1.080 | 1.080 | 1.030 | 1.040 | 10.196 | 43,620 |
| 2025-04-03 | 1.020 | 1.170 | 1.020 | 1.100 | 10.785 | 365,880 |
| 2025-04-02 | 1.020 | 1.040 | 1.010 | 1.040 | 10.196 | 65,440 |
| 2025-04-01 | 1.010 | 1.040 | 1.010 | 1.020 | 10.000 | 66,640 |
| 2025-03-31 | 1.030 | 1.060 | 1.010 | 1.010 | 9.902 | 87,480 |
| 2025-03-28 | 1.040 | 1.060 | 1.020 | 1.040 | 10.196 | 96,370 |
| 2025-03-27 | 1.020 | 1.070 | 1.000 | 1.030 | 10.098 | 148,840 |
| 2025-03-26 | 1.010 | 1.030 | 0.990 | 1.010 | 9.902 | 131,000 |
| 2025-03-25 | 1.060 | 1.080 | 0.970 | 1.010 | 9.902 | 345,630 |
| 2025-03-24 | 1.120 | 1.140 | 1.030 | 1.050 | 10.294 | 149,300 |
| 2025-03-21 | 1.160 | 1.180 | 1.060 | 1.080 | 10.589 | 284,970 |
| 2025-03-20 | 1.280 | 1.350 | 1.100 | 1.160 | 11.373 | 467,010 |
| 2025-03-19 | 1.240 | 1.280 | 1.240 | 1.260 | 12.353 | 34,880 |
| 2025-03-18 | 1.250 | 1.270 | 1.220 | 1.230 | 12.059 | 35,670 |
| 2025-03-17 | 1.350 | 1.350 | 1.250 | 1.250 | 12.255 | 81,450 |
| 2025-03-14 | 1.210 | 1.350 | 1.200 | 1.320 | 12.942 | 200,740 |
| 2025-03-13 | 1.190 | 1.190 | 1.120 | 1.130 | 11.079 | 47,790 |
| 2025-03-12 | 1.190 | 1.200 | 1.160 | 1.160 | 11.373 | 40,710 |
| 2025-03-11 | 1.200 | 1.210 | 1.150 | 1.190 | 11.667 | 46,310 |
| 2025-03-10 | 1.240 | 1.280 | 1.140 | 1.170 | 11.471 | 117,080 |
| 2025-03-07 | 1.260 | 1.290 | 1.230 | 1.230 | 12.059 | 40,410 |
| 2025-03-06 | 1.250 | 1.270 | 1.240 | 1.260 | 12.353 | 22,990 |
| 2025-03-05 | 1.250 | 1.270 | 1.220 | 1.230 | 12.059 | 48,170 |
| 2025-02-28 | 1.300 | 1.310 | 1.250 | 1.250 | 12.255 | 30,830 |
| 2025-02-27 | 1.310 | 1.330 | 1.300 | 1.300 | 12.746 | 30,980 |
| 2025-02-26 | 1.360 | 1.440 | 1.300 | 1.300 | 12.746 | 77,680 |
| 2025-02-25 | 1.240 | 1.380 | 1.240 | 1.350 | 13.236 | 89,900 |
| 2025-02-24 | 1.310 | 1.310 | 1.230 | 1.230 | 12.059 | 73,340 |
| 2025-02-21 | 1.290 | 1.320 | 1.280 | 1.290 | 12.647 | 29,890 |
| 2025-02-20 | 1.300 | 1.330 | 1.290 | 1.290 | 12.647 | 29,030 |
| 2025-02-19 | 1.320 | 1.320 | 1.280 | 1.290 | 12.647 | 28,960 |
| 2025-02-18 | 1.350 | 1.370 | 1.270 | 1.320 | 12.942 | 66,580 |
| 2025-02-17 | 1.400 | 1.460 | 1.340 | 1.340 | 13.138 | 72,030 |
| 2025-02-14 | 1.320 | 1.400 | 1.300 | 1.390 | 13.628 | 58,800 |
| 2025-02-13 | 1.280 | 1.340 | 1.270 | 1.320 | 12.942 | 40,980 |
| 2025-02-12 | 1.290 | 1.300 | 1.270 | 1.280 | 12.549 | 35,970 |
| 2025-02-11 | 1.260 | 1.330 | 1.260 | 1.290 | 12.647 | 56,730 |
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.