Enjoei S.A. (BVMF:ENJU3)
Brazil · Delayed Price · Currency is BRL 1.000
0.00 (0.00%)
Aug 22, 2025, 5:06 PM GMT-3
Enjoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | - | 1,644,800 |
| Aug 21, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 609,400 |
| Aug 20, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 537,100 |
| Aug 19, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 609,100 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 689,200 |
| Aug 15, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 541,700 |
| Aug 14, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 977,200 |
| Aug 13, 2025 | 1.01 | 1.03 | 0.96 | 1.00 | 1.00 | -2.91% | 1,828,000 |
| Aug 12, 2025 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 3.00% | 1,665,200 |
| Aug 11, 2025 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | - | 1,080,400 |
| Aug 8, 2025 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 524,100 |
| Aug 7, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 411,200 |
| Aug 6, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 611,100 |
| Aug 5, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 594,100 |
| Aug 4, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 853,400 |
| Aug 1, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | - | 844,300 |
| Jul 31, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 711,100 |
| 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 |