Enjoei S.A. (BVMF:ENJU3)
Brazil · Delayed Price · Currency is BRL 1.060
+0.020 (1.92%)
Mar 20, 2026, 5:06 PM GMT-3
Enjoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 232,500 |
| Mar 18, 2026 | 1.02 | 1.09 | 1.01 | 1.03 | 1.03 | -0.96% | 978,400 |
| Mar 17, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 239,500 |
| Mar 16, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 192,000 |
| Mar 13, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 600,500 |
| Mar 12, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -2.83% | 230,700 |
| Mar 11, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | - | 401,200 |
| Mar 10, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 4.95% | 624,800 |
| Mar 9, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 459,300 |
| Mar 6, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 370,000 |
| Mar 5, 2026 | 1.03 | 1.07 | 0.99 | 1.04 | 1.04 | 0.97% | 2,322,300 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 1,490,100 |
| Mar 3, 2026 | 1.12 | 1.14 | 1.04 | 1.08 | 1.08 | -5.26% | 1,125,000 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 173,000 |
| Feb 27, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 164,800 |
| Feb 26, 2026 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 4.46% | 378,100 |
| Feb 25, 2026 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -6.67% | 897,200 |
| Feb 24, 2026 | 1.22 | 1.29 | 1.12 | 1.20 | 1.20 | -0.83% | 1,166,400 |
| Feb 23, 2026 | 1.15 | 1.23 | 1.11 | 1.21 | 1.21 | 5.22% | 1,015,600 |
| Feb 20, 2026 | 1.06 | 1.16 | 1.06 | 1.15 | 1.15 | 7.48% | 766,400 |
| Feb 19, 2026 | 1.05 | 1.13 | 1.05 | 1.07 | 1.07 | 1.90% | 401,000 |
| Feb 18, 2026 | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 263,300 |
| Feb 13, 2026 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 479,100 |
| Feb 12, 2026 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | - | 490,200 |
| Feb 11, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 285,000 |
| Feb 10, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 204,300 |
| Feb 9, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 216,800 |
| Feb 6, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 381,900 |
| Feb 5, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 112,900 |
| Feb 4, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 247,800 |
| Feb 3, 2026 | 1.08 | 1.12 | 1.06 | 1.08 | 1.08 | - | 337,700 |
| Feb 2, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 179,700 |
| Jan 30, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 447,400 |
| Jan 29, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 128,100 |
| Jan 28, 2026 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 341,100 |
| Jan 27, 2026 | 1.07 | 1.13 | 1.04 | 1.08 | 1.08 | 2.86% | 1,500,700 |
| Jan 26, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -3.67% | 333,700 |
| Jan 23, 2026 | 1.01 | 1.10 | 1.01 | 1.09 | 1.09 | 6.86% | 1,289,200 |
| Jan 22, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 960,700 |
| Jan 21, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 258,700 |
| Jan 20, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 131,100 |
| Jan 19, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 184,500 |
| Jan 16, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 335,100 |
| Jan 15, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 53,500 |
| Jan 14, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 104,500 |
| Jan 13, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 365,100 |
| Jan 12, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 245,000 |
| Jan 9, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 444,800 |
| Jan 8, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | - | 305,000 |
| Jan 7, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 368,600 |