Enjoei S.A. (BVMF:ENJU3)
Brazil · Delayed Price · Currency is BRL 0.8900
-0.0100 (-1.11%)
Oct 10, 2025, 5:05 PM GMT-3
Enjoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 444,100 |
| Oct 9, 2025 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | - | 1,120,500 |
| Oct 8, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | -1.10% | 1,326,200 |
| Oct 7, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 413,500 |
| Oct 6, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 667,500 |
| Oct 3, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 349,500 |
| Oct 2, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 344,700 |
| Oct 1, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 482,800 |
| Sep 30, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 935,100 |
| Sep 29, 2025 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 477,200 |
| Sep 26, 2025 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 1.08% | 335,600 |
| Sep 25, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | - | 502,800 |
| Sep 24, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | - | 344,300 |
| Sep 23, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | - | 502,200 |
| Sep 22, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 1,359,500 |
| Sep 19, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 630,600 |
| Sep 18, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 337,300 |
| Sep 17, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | - | 1,043,800 |
| Sep 16, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 979,800 |
| Sep 15, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | - | 723,300 |
| Sep 12, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | - | 410,700 |
| Sep 11, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | - | 785,200 |
| Sep 10, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | - | 295,200 |
| Sep 9, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -1.03% | 1,009,700 |
| Sep 8, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 459,200 |
| Sep 5, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 3.16% | 1,241,300 |
| Sep 4, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 653,100 |
| Sep 3, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 509,100 |
| Sep 2, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 985,300 |
| Sep 1, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 534,200 |
| Aug 29, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 861,000 |
| Aug 28, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 765,900 |
| Aug 27, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 390,400 |
| Aug 26, 2025 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 888,000 |
| Aug 25, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -1.00% | 1,257,800 |
| Aug 22, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | - | 1,646,300 |
| 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 |