Enjoei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.250 | 1.290 | 1.230 | 1.250 | 12.255 | 35,100 |
| 2025-02-07 | 1.300 | 1.300 | 1.210 | 1.230 | 12.059 | 57,660 |
| 2025-02-06 | 1.200 | 1.290 | 1.190 | 1.290 | 12.647 | 53,010 |
| 2025-02-05 | 1.270 | 1.290 | 1.160 | 1.210 | 11.863 | 113,560 |
| 2025-02-04 | 1.340 | 1.340 | 1.220 | 1.260 | 12.353 | 36,540 |
| 2025-02-03 | 1.360 | 1.400 | 1.300 | 1.300 | 12.746 | 81,870 |
| 2025-01-31 | 1.380 | 1.440 | 1.350 | 1.380 | 13.530 | 72,530 |
| 2025-01-30 | 1.300 | 1.390 | 1.290 | 1.380 | 13.530 | 133,180 |
| 2025-01-29 | 1.200 | 1.440 | 1.200 | 1.280 | 12.549 | 159,090 |
| 2025-01-28 | 1.270 | 1.290 | 1.220 | 1.230 | 12.059 | 22,670 |
| 2025-01-27 | 1.240 | 1.320 | 1.230 | 1.250 | 12.255 | 63,130 |
| 2025-01-24 | 1.180 | 1.280 | 1.180 | 1.220 | 11.961 | 74,890 |
| 2025-01-23 | 1.170 | 1.240 | 1.160 | 1.160 | 11.373 | 33,450 |
| 2025-01-22 | 1.160 | 1.220 | 1.160 | 1.170 | 11.471 | 47,270 |
| 2025-01-21 | 1.150 | 1.180 | 1.150 | 1.160 | 11.373 | 20,200 |
| 2025-01-20 | 1.100 | 1.190 | 1.100 | 1.150 | 11.275 | 45,290 |
| 2025-01-17 | 1.120 | 1.120 | 1.090 | 1.110 | 10.883 | 47,760 |
| 2025-01-16 | 1.100 | 1.130 | 1.100 | 1.100 | 10.785 | 75,380 |
| 2025-01-15 | 1.040 | 1.120 | 1.040 | 1.100 | 10.785 | 55,100 |
| 2025-01-14 | 1.030 | 1.050 | 1.030 | 1.050 | 10.294 | 24,630 |
| 2025-01-13 | 1.020 | 1.050 | 1.020 | 1.020 | 10.000 | 44,710 |
| 2025-01-10 | 1.030 | 1.050 | 1.010 | 1.020 | 10.000 | 25,820 |
| 2025-01-09 | 1.030 | 1.040 | 1.010 | 1.010 | 9.902 | 30,270 |
| 2025-01-08 | 1.040 | 1.050 | 1.020 | 1.020 | 10.000 | 30,510 |
| 2025-01-07 | 1.040 | 1.060 | 1.030 | 1.030 | 10.098 | 22,700 |
| 2025-01-06 | 1.070 | 1.080 | 1.020 | 1.020 | 10.000 | 32,890 |
| 2025-01-03 | 1.070 | 1.100 | 1.020 | 1.040 | 10.196 | 41,020 |
| 2025-01-02 | 1.050 | 1.090 | 1.020 | 1.090 | 10.687 | 36,470 |
| 2024-12-30 | 1.070 | 1.080 | 1.000 | 1.050 | 10.294 | 97,690 |
| 2024-12-27 | 1.080 | 1.110 | 1.020 | 1.060 | 10.393 | 84,470 |
| 2024-12-26 | 1.110 | 1.160 | 1.060 | 1.070 | 10.491 | 97,210 |
| 2024-12-23 | 1.160 | 1.170 | 1.080 | 1.100 | 10.785 | 120,880 |
| 2024-12-20 | 1.150 | 1.190 | 1.090 | 1.160 | 11.373 | 64,060 |
| 2024-12-19 | 0.930 | 1.190 | 0.920 | 1.150 | 11.275 | 174,570 |
| 2024-12-18 | 1.010 | 1.030 | 0.910 | 0.930 | 9.118 | 175,970 |
| 2024-12-17 | 1.110 | 1.120 | 1.010 | 1.010 | 9.902 | 202,000 |
| 2024-12-16 | 1.190 | 1.200 | 1.100 | 1.100 | 10.785 | 57,960 |
| 2024-12-13 | 1.140 | 1.180 | 1.140 | 1.180 | 11.569 | 37,520 |
| 2024-12-12 | 1.170 | 1.180 | 1.130 | 1.130 | 11.079 | 32,150 |
| 2024-12-11 | 1.200 | 1.210 | 1.150 | 1.150 | 11.275 | 90,410 |
| 2024-12-10 | 1.210 | 1.220 | 1.170 | 1.180 | 11.569 | 43,260 |
| 2024-12-09 | 1.220 | 1.230 | 1.170 | 1.190 | 11.667 | 87,640 |
| 2024-12-06 | 1.250 | 1.260 | 1.200 | 1.220 | 11.961 | 42,580 |
| 2024-12-05 | 1.300 | 1.350 | 1.180 | 1.240 | 12.157 | 135,700 |
| 2024-12-04 | 1.210 | 1.360 | 1.160 | 1.280 | 12.549 | 218,230 |
| 2024-12-03 | 1.270 | 1.330 | 1.200 | 1.200 | 11.765 | 128,490 |
| 2024-12-02 | 1.230 | 1.590 | 1.220 | 1.280 | 12.549 | 591,670 |
| 2024-11-29 | 1.150 | 1.260 | 1.130 | 1.230 | 12.059 | 164,300 |
| 2024-11-28 | 1.170 | 1.180 | 1.120 | 1.120 | 10.981 | 34,790 |
| 2024-11-27 | 1.220 | 1.220 | 1.170 | 1.170 | 11.471 | 29,300 |
| 2024-11-26 | 1.170 | 1.220 | 1.160 | 1.200 | 11.765 | 80,440 |
| 2024-11-25 | 1.170 | 1.180 | 1.140 | 1.160 | 11.373 | 34,910 |
| 2024-11-22 | 1.160 | 1.190 | 1.140 | 1.140 | 11.177 | 46,780 |
| 2024-11-21 | 1.190 | 1.190 | 1.150 | 1.150 | 11.275 | 22,230 |
| 2024-11-19 | 1.160 | 1.240 | 1.160 | 1.190 | 11.667 | 53,050 |
| 2024-11-18 | 1.170 | 1.190 | 1.150 | 1.160 | 11.373 | 39,980 |
| 2024-11-14 | 1.210 | 1.210 | 1.140 | 1.160 | 11.373 | 67,520 |
| 2024-11-13 | 1.370 | 1.400 | 1.160 | 1.210 | 11.863 | 224,060 |
| 2024-11-12 | 1.300 | 1.330 | 1.300 | 1.320 | 12.942 | 20,140 |
| 2024-11-11 | 1.290 | 1.330 | 1.270 | 1.310 | 12.844 | 21,730 |
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.