Enjoei S.A. (BVMF:ENJU3)
Brazil · Delayed Price · Currency is BRL 1.000
-0.030 (-2.91%)
Jun 24, 2026, 5:04 PM GMT-3
Enjoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | - | 0.97% | 231,200 |
| Jun 23, 2026 | 1.01 | 1.08 | 0.96 | 1.03 | 1.03 | 3.00% | 3,125,800 |
| Jun 22, 2026 | 0.98 | 1.04 | 0.97 | 1.00 | 1.00 | 3.09% | 964,600 |
| Jun 19, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 656,700 |
| Jun 18, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 238,500 |
| Jun 17, 2026 | 0.99 | 1.03 | 0.97 | 0.97 | 0.97 | -1.02% | 516,200 |
| Jun 16, 2026 | 0.99 | 1.02 | 0.97 | 0.98 | 0.98 | 1.03% | 884,900 |
| Jun 15, 2026 | 0.96 | 1.01 | 0.95 | 0.97 | 0.97 | 2.11% | 1,299,300 |
| Jun 12, 2026 | 0.99 | 1.03 | 0.95 | 0.95 | 0.95 | -4.04% | 1,758,500 |
| Jun 11, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -1.00% | 1,409,600 |
| Jun 10, 2026 | 1.03 | 1.05 | 0.96 | 1.00 | 1.00 | -2.91% | 1,887,600 |
| Jun 9, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 263,600 |
| Jun 8, 2026 | 1.06 | 1.11 | 1.03 | 1.03 | 1.03 | -2.83% | 734,600 |
| Jun 5, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 112,200 |
| Jun 3, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 179,600 |
| Jun 2, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 86,100 |
| Jun 1, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 523,100 |
| May 29, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 223,600 |
| May 28, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 167,100 |
| May 27, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 129,100 |
| May 26, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | - | 150,100 |
| May 25, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | - | 145,800 |
| May 22, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -3.64% | 199,900 |
| May 21, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 540,100 |
| May 20, 2026 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | 0.93% | 222,800 |
| May 19, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -2.73% | 356,300 |
| May 18, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 5.77% | 494,100 |
| May 15, 2026 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 377,300 |
| May 14, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | 1.00% | 373,400 |
| May 13, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 695,200 |
| May 12, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 195,700 |
| May 11, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 440,900 |
| May 8, 2026 | 1.12 | 1.12 | 1.04 | 1.07 | 1.07 | -3.60% | 686,800 |
| May 7, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 202,100 |
| May 6, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 475,800 |
| May 5, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -3.36% | 336,600 |
| May 4, 2026 | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -2.46% | 568,500 |
| Apr 30, 2026 | 1.20 | 1.26 | 1.17 | 1.22 | 1.22 | 3.39% | 1,181,500 |
| Apr 29, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -5.60% | 357,300 |
| Apr 28, 2026 | 1.21 | 1.28 | 1.17 | 1.25 | 1.25 | 1.63% | 607,200 |
| Apr 27, 2026 | 1.25 | 1.34 | 1.19 | 1.23 | 1.23 | -2.38% | 2,569,000 |
| Apr 24, 2026 | 1.15 | 1.26 | 1.13 | 1.26 | 1.26 | 8.62% | 951,500 |
| Apr 23, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | -0.85% | 227,500 |
| Apr 22, 2026 | 1.16 | 1.18 | 1.11 | 1.17 | 1.17 | - | 676,300 |
| Apr 20, 2026 | 1.13 | 1.18 | 1.11 | 1.17 | 1.17 | 3.54% | 496,300 |
| Apr 17, 2026 | 1.08 | 1.15 | 1.07 | 1.13 | 1.13 | 5.61% | 639,500 |
| Apr 16, 2026 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -5.31% | 595,600 |
| Apr 15, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 89,700 |
| Apr 14, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 329,600 |
| Apr 13, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | - | 257,900 |