Enjoei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.310 | 1.320 | 1.270 | 1.310 | 12.844 | 22,310 |
| 2024-11-07 | 1.310 | 1.350 | 1.300 | 1.310 | 12.844 | 30,160 |
| 2024-11-06 | 1.240 | 1.360 | 1.240 | 1.310 | 12.844 | 73,750 |
| 2024-11-05 | 1.240 | 1.270 | 1.230 | 1.260 | 12.353 | 32,320 |
| 2024-11-04 | 1.240 | 1.270 | 1.220 | 1.230 | 12.059 | 39,950 |
| 2024-11-01 | 1.310 | 1.320 | 1.200 | 1.220 | 11.961 | 107,730 |
| 2024-10-31 | 1.260 | 1.300 | 1.260 | 1.290 | 12.647 | 27,930 |
| 2024-10-30 | 1.250 | 1.280 | 1.240 | 1.280 | 12.549 | 25,570 |
| 2024-10-29 | 1.260 | 1.270 | 1.230 | 1.230 | 12.059 | 25,250 |
| 2024-10-28 | 1.250 | 1.290 | 1.240 | 1.260 | 12.353 | 29,730 |
| 2024-10-25 | 1.280 | 1.320 | 1.250 | 1.250 | 12.255 | 35,890 |
| 2024-10-24 | 1.210 | 1.290 | 1.210 | 1.290 | 12.647 | 40,930 |
| 2024-10-23 | 1.230 | 1.240 | 1.210 | 1.230 | 12.059 | 73,460 |
| 2024-10-22 | 1.250 | 1.270 | 1.210 | 1.240 | 12.157 | 68,970 |
| 2024-10-21 | 1.290 | 1.300 | 1.230 | 1.240 | 12.157 | 86,730 |
| 2024-10-18 | 1.350 | 1.390 | 1.260 | 1.280 | 12.549 | 121,570 |
| 2024-10-17 | 1.350 | 1.370 | 1.340 | 1.350 | 13.236 | 23,560 |
| 2024-10-16 | 1.330 | 1.370 | 1.330 | 1.350 | 13.236 | 48,120 |
| 2024-10-15 | 1.320 | 1.360 | 1.320 | 1.340 | 13.138 | 32,520 |
| 2024-10-14 | 1.260 | 1.360 | 1.250 | 1.310 | 12.844 | 77,800 |
| 2024-10-11 | 1.220 | 1.270 | 1.210 | 1.260 | 12.353 | 30,550 |
| 2024-10-10 | 1.220 | 1.230 | 1.210 | 1.220 | 11.961 | 35,690 |
| 2024-10-09 | 1.250 | 1.260 | 1.210 | 1.220 | 11.961 | 77,050 |
| 2024-10-08 | 1.290 | 1.290 | 1.250 | 1.250 | 12.255 | 88,270 |
| 2024-10-07 | 1.300 | 1.320 | 1.280 | 1.290 | 12.647 | 31,760 |
| 2024-10-04 | 1.310 | 1.320 | 1.290 | 1.300 | 12.746 | 50,100 |
| 2024-10-03 | 1.380 | 1.390 | 1.310 | 1.310 | 12.844 | 120,640 |
| 2024-10-02 | 1.370 | 1.440 | 1.340 | 1.390 | 13.628 | 120,800 |
| 2024-10-01 | 1.350 | 1.390 | 1.340 | 1.350 | 13.236 | 68,910 |
| 2024-09-30 | 1.370 | 1.380 | 1.320 | 1.350 | 13.236 | 116,570 |
| 2024-09-27 | 1.380 | 1.420 | 1.370 | 1.380 | 13.530 | 43,780 |
| 2024-09-26 | 1.370 | 1.420 | 1.370 | 1.390 | 13.628 | 119,990 |
| 2024-09-25 | 1.390 | 1.410 | 1.350 | 1.380 | 13.530 | 87,780 |
| 2024-09-24 | 1.390 | 1.440 | 1.380 | 1.400 | 13.726 | 46,960 |
| 2024-09-23 | 1.360 | 1.400 | 1.360 | 1.370 | 13.432 | 45,520 |
| 2024-09-20 | 1.500 | 1.510 | 1.290 | 1.360 | 13.334 | 225,590 |
| 2024-09-19 | 1.640 | 1.640 | 1.480 | 1.480 | 14.510 | 182,960 |
| 2024-09-18 | 1.520 | 1.670 | 1.490 | 1.610 | 15.785 | 162,360 |
| 2024-09-17 | 1.420 | 1.570 | 1.400 | 1.550 | 15.197 | 137,340 |
| 2024-09-16 | 1.410 | 1.430 | 1.370 | 1.420 | 13.922 | 54,770 |
| 2024-09-13 | 1.390 | 1.430 | 1.380 | 1.390 | 13.628 | 42,550 |
| 2024-09-12 | 1.490 | 1.490 | 1.380 | 1.380 | 13.530 | 97,730 |
| 2024-09-11 | 1.550 | 1.560 | 1.470 | 1.470 | 14.412 | 71,840 |
| 2024-09-10 | 1.520 | 1.560 | 1.480 | 1.530 | 15.000 | 120,810 |
| 2024-09-09 | 1.480 | 1.560 | 1.430 | 1.490 | 14.608 | 217,460 |
| 2024-09-06 | 1.560 | 1.570 | 1.470 | 1.470 | 14.412 | 138,010 |
| 2024-09-05 | 1.560 | 1.720 | 1.540 | 1.550 | 15.197 | 239,290 |
| 2024-09-04 | 1.550 | 1.620 | 1.540 | 1.570 | 15.393 | 66,820 |
| 2024-09-03 | 1.600 | 1.620 | 1.530 | 1.540 | 15.099 | 66,850 |
| 2024-09-02 | 1.680 | 1.680 | 1.600 | 1.600 | 15.687 | 62,670 |
| 2024-08-30 | 1.640 | 1.710 | 1.640 | 1.690 | 16.569 | 199,160 |
| 2024-08-29 | 1.630 | 1.720 | 1.580 | 1.650 | 16.177 | 174,350 |
| 2024-08-28 | 1.700 | 1.700 | 1.620 | 1.630 | 15.981 | 71,820 |
| 2024-08-27 | 1.730 | 1.740 | 1.680 | 1.690 | 16.569 | 59,080 |
| 2024-08-26 | 1.770 | 1.820 | 1.720 | 1.730 | 16.961 | 75,870 |
| 2024-08-23 | 1.780 | 1.820 | 1.750 | 1.790 | 17.550 | 66,090 |
| 2024-08-22 | 1.780 | 1.800 | 1.750 | 1.770 | 17.354 | 47,760 |
| 2024-08-21 | 1.780 | 1.810 | 1.760 | 1.800 | 17.648 | 63,130 |
| 2024-08-20 | 1.800 | 1.840 | 1.760 | 1.770 | 17.354 | 45,390 |
| 2024-08-19 | 1.720 | 1.830 | 1.720 | 1.800 | 17.648 | 81,860 |
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.