Enjoei S.A. (BVMF:ENJU3)
Brazil · Delayed Price · Currency is BRL 1.080
+0.040 (3.85%)
At close: Dec 26, 2025
Enjoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 539,600 |
| Nov 25, 2025 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | 3.00% | 564,800 |
| Nov 24, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 4.17% | 932,000 |
| Nov 21, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.95% | 777,300 |
| Nov 19, 2025 | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | 3.06% | 996,800 |
| Nov 18, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 946,300 |
| Nov 17, 2025 | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | -2.94% | 762,800 |
| Nov 14, 2025 | 0.96 | 1.03 | 0.93 | 1.02 | 1.02 | 6.25% | 1,713,400 |
| Nov 13, 2025 | 0.97 | 0.99 | 0.94 | 0.96 | 0.96 | -1.03% | 1,052,200 |
| Nov 12, 2025 | 0.97 | 1.00 | 0.92 | 0.97 | 0.97 | - | 1,367,200 |
| Nov 11, 2025 | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | 1.04% | 980,800 |
| Nov 10, 2025 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 1.05% | 1,002,200 |
| Nov 7, 2025 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 5.56% | 1,316,800 |
| Nov 6, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 440,300 |
| Nov 5, 2025 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | -2.20% | 1,258,200 |
| Nov 4, 2025 | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | 3.41% | 896,800 |
| Nov 3, 2025 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 453,300 |
| Oct 31, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 454,900 |
| Oct 30, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | - | 457,900 |
| Oct 29, 2025 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 335,900 |
| Oct 28, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | - | 455,700 |
| Oct 27, 2025 | 0.89 | 0.92 | 0.87 | 0.90 | 0.90 | 1.12% | 974,000 |
| Oct 24, 2025 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | 1.14% | 660,100 |
| Oct 23, 2025 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | 1.15% | 1,477,400 |
| Oct 22, 2025 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -2.25% | 1,009,500 |
| Oct 21, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -2.20% | 311,100 |
| Oct 20, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 103,500 |
| Oct 17, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 379,200 |
| Oct 16, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | - | 217,800 |
| Oct 15, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 1.12% | 800,600 |