Enjoei S.A. (BVMF:ENJU3)
Brazil · Delayed Price · Currency is BRL 1.050
+0.020 (1.94%)
Feb 10, 2026, 5:40 PM GMT-3
Enjoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | - | 433,600 |
| Jan 5, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 148,400 |
| Jan 2, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 150,200 |
| Dec 30, 2025 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 0.94% | 574,700 |
| Dec 29, 2025 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 344,900 |
| Dec 26, 2025 | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 958,200 |
| Dec 23, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 182,000 |
| Dec 22, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 113,100 |
| Dec 19, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 136,700 |
| Dec 18, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 156,200 |
| Dec 17, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 108,900 |
| Dec 16, 2025 | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -1.90% | 337,200 |
| Dec 15, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 350,600 |
| Dec 12, 2025 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 2.91% | 777,700 |
| Dec 11, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 282,400 |
| Dec 10, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 123,100 |
| Dec 9, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 318,100 |
| Dec 8, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 346,800 |
| Dec 5, 2025 | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | -1.92% | 637,800 |
| Dec 4, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 509,800 |
| Dec 3, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 592,700 |
| Dec 2, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 789,600 |
| Dec 1, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 131,900 |
| Nov 28, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 648,600 |
| Nov 27, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 3.85% | 686,300 |