Enjoei S.A. (BVMF:ENJU3)
Brazil · Delayed Price · Currency is BRL 1.000
-0.010 (-0.99%)
Aug 1, 2025, 4:44 PM GMT-3
Enjoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | 656,100 |
| Jul 31, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 693,500 |
| Jul 30, 2025 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | -1.90% | 877,200 |
| Jul 29, 2025 | 1.00 | 1.06 | 0.99 | 1.05 | 1.05 | 3.96% | 1,359,600 |
| Jul 28, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 422,700 |
| Jul 25, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 307,300 |
| Jul 24, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 432,900 |
| Jul 23, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 558,200 |
| Jul 22, 2025 | 1.03 | 1.09 | 1.02 | 1.02 | 1.02 | - | 1,620,600 |
| Jul 21, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 805,400 |
| Jul 18, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | - | 1,015,900 |
| Jul 17, 2025 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | -1.92% | 1,513,600 |
| Jul 16, 2025 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 1,940,200 |
| Jul 15, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 865,800 |
| Jul 14, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 371,400 |
| Jul 11, 2025 | 1.07 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 954,100 |
| Jul 10, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 409,900 |
| Jul 9, 2025 | 1.11 | 1.12 | 1.06 | 1.09 | 1.09 | -1.80% | 909,000 |
| Jul 8, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 778,000 |
| Jul 7, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | - | 754,500 |
| Jul 4, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 900,700 |
| Jul 3, 2025 | 1.17 | 1.20 | 1.12 | 1.13 | 1.13 | -3.42% | 1,520,700 |
| Jul 2, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -3.31% | 2,817,300 |
| Jul 1, 2025 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 791,000 |
| Jun 30, 2025 | 1.16 | 1.24 | 1.16 | 1.17 | 1.17 | - | 1,836,200 |
| Jun 27, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 606,200 |
| Jun 26, 2025 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | - | 1,114,400 |
| Jun 25, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 813,600 |
| Jun 24, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 4.35% | 737,700 |
| Jun 23, 2025 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | - | 657,300 |
| Jun 20, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 593,900 |
| Jun 18, 2025 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 2,334,800 |
| Jun 17, 2025 | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 548,100 |
| Jun 16, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 3.33% | 283,700 |
| Jun 13, 2025 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -4.00% | 527,900 |
| Jun 12, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 284,200 |
| Jun 11, 2025 | 1.23 | 1.24 | 1.18 | 1.24 | 1.24 | 2.48% | 764,800 |
| Jun 10, 2025 | 1.21 | 1.27 | 1.21 | 1.21 | 1.21 | - | 569,500 |
| Jun 9, 2025 | 1.23 | 1.26 | 1.18 | 1.21 | 1.21 | -3.20% | 873,800 |
| Jun 6, 2025 | 1.27 | 1.34 | 1.22 | 1.25 | 1.25 | -3.10% | 958,500 |
| Jun 5, 2025 | 1.36 | 1.39 | 1.29 | 1.29 | 1.29 | -5.15% | 2,263,100 |
| Jun 4, 2025 | 1.29 | 1.36 | 1.27 | 1.36 | 1.36 | 3.82% | 1,374,000 |
| Jun 3, 2025 | 1.19 | 1.32 | 1.19 | 1.31 | 1.31 | 8.26% | 2,155,800 |
| Jun 2, 2025 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | 1.68% | 394,900 |
| May 30, 2025 | 1.19 | 1.24 | 1.16 | 1.19 | 1.19 | - | 923,300 |
| May 29, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 195,400 |
| May 28, 2025 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | - | 526,200 |
| May 27, 2025 | 1.19 | 1.26 | 1.19 | 1.21 | 1.21 | 0.83% | 1,051,400 |
| May 26, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 561,700 |
| May 23, 2025 | 1.20 | 1.20 | 1.12 | 1.18 | 1.18 | -1.67% | 1,513,000 |