Enjoei S.A. (BVMF:ENJU3)
Brazil · Delayed Price · Currency is BRL 7.21
-0.29 (-3.87%)
Oct 15, 2026, 5:04 PM GMT-3
Enjoei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.41 | 7.43 | 7.10 | 7.21 | 7.21 | -3.87% | 157,500 |
| Oct 14, 2026 | 7.90 | 8.00 | 7.35 | 7.50 | 7.50 | -5.06% | 215,100 |
| Oct 13, 2026 | 8.13 | 8.25 | 7.48 | 7.90 | 7.90 | -4.13% | 232,800 |
| Oct 9, 2026 | 7.52 | 8.41 | 7.36 | 8.24 | 8.24 | 3.00% | 193,300 |
| Oct 8, 2026 | 7.20 | 8.20 | 7.20 | 8.00 | 8.00 | 9.59% | 284,940 |
| Oct 7, 2026 | 7.40 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 86,110 |
| Oct 6, 2026 | 7.50 | 7.60 | 7.20 | 7.40 | 7.40 | -1.33% | 72,770 |
| Oct 5, 2026 | 7.70 | 7.80 | 7.20 | 7.50 | 7.50 | - | 203,550 |
| Oct 2, 2026 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 8.70% | 83,010 |
| Oct 1, 2026 | 7.00 | 7.20 | 6.90 | 6.90 | 6.90 | -2.82% | 56,740 |
| Sep 30, 2026 | 7.30 | 7.40 | 6.90 | 7.10 | 7.10 | -2.74% | 158,350 |
| Sep 29, 2026 | 7.40 | 7.50 | 7.20 | 7.30 | 7.30 | -2.67% | 115,030 |
| Sep 28, 2026 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | 61,760 |
| Sep 25, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 47,150 |
| Sep 24, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 51,860 |
| Sep 23, 2026 | 7.50 | 7.60 | 7.40 | 7.40 | 7.40 | - | 14,510 |
| Sep 22, 2026 | 7.50 | 7.70 | 7.40 | 7.40 | 7.40 | -1.33% | 21,730 |
| Sep 21, 2026 | 7.70 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 33,790 |
| Sep 18, 2026 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | -1.28% | 35,740 |
| Sep 17, 2026 | 7.50 | 8.00 | 7.50 | 7.80 | 7.80 | 4.00% | 70,490 |
| Sep 16, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 26,660 |
| Sep 15, 2026 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | -1.32% | 41,380 |
| Sep 14, 2026 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | -1.30% | 63,540 |
| Sep 11, 2026 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | - | 56,570 |
| Sep 10, 2026 | 7.60 | 7.80 | 7.50 | 7.70 | 7.70 | - | 49,700 |
| Sep 9, 2026 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | -2.53% | 48,030 |
| Sep 8, 2026 | 7.50 | 8.00 | 7.40 | 7.90 | 7.90 | 5.33% | 182,300 |
| Sep 4, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | - | 33,960 |
| Sep 3, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 23,870 |
| Sep 2, 2026 | 7.40 | 7.60 | 7.40 | 7.40 | 7.40 | - | 50,650 |
| Sep 1, 2026 | 7.70 | 7.80 | 7.40 | 7.40 | 7.40 | -5.13% | 67,000 |
| Aug 31, 2026 | 7.40 | 7.90 | 7.30 | 7.80 | 7.80 | 5.41% | 123,620 |
| Aug 28, 2026 | 7.50 | 7.60 | 7.20 | 7.40 | 7.40 | -1.33% | 51,750 |
| Aug 27, 2026 | 7.60 | 7.70 | 7.50 | 7.50 | 7.50 | - | 19,230 |
| Aug 26, 2026 | 7.70 | 8.00 | 7.50 | 7.50 | 7.50 | -2.60% | 93,750 |
| Aug 25, 2026 | 7.90 | 8.00 | 7.70 | 7.70 | 7.70 | -2.53% | 25,040 |
| Aug 24, 2026 | 7.70 | 8.00 | 7.60 | 7.90 | 7.90 | 2.60% | 76,110 |
| Aug 21, 2026 | 7.80 | 7.80 | 7.50 | 7.70 | 7.70 | - | 86,420 |
| Aug 20, 2026 | 8.00 | 8.20 | 7.70 | 7.70 | 7.70 | -3.75% | 138,570 |
| Aug 19, 2026 | 8.40 | 8.50 | 8.00 | 8.00 | 8.00 | -4.76% | 111,490 |
| Aug 18, 2026 | 8.10 | 8.70 | 7.90 | 8.40 | 8.40 | 5.00% | 129,040 |
| Aug 17, 2026 | 7.80 | 8.30 | 7.60 | 8.00 | 8.00 | 5.26% | 131,860 |
| Aug 14, 2026 | 8.00 | 8.10 | 7.60 | 7.60 | 7.60 | -3.80% | 78,850 |
| Aug 13, 2026 | 7.90 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 27,180 |
| Aug 12, 2026 | 7.70 | 8.40 | 7.70 | 8.00 | 8.00 | 2.56% | 86,690 |
| Aug 11, 2026 | 8.20 | 8.40 | 7.80 | 7.80 | 7.80 | -6.02% | 116,940 |
| Aug 10, 2026 | 7.90 | 8.40 | 7.80 | 8.30 | 8.30 | 5.06% | 136,890 |
| Aug 7, 2026 | 7.60 | 8.00 | 7.30 | 7.90 | 7.90 | 5.33% | 123,910 |
| Aug 6, 2026 | 7.50 | 7.70 | 7.40 | 7.50 | 7.50 | - | 24,240 |
| Aug 5, 2026 | 7.80 | 8.00 | 7.40 | 7.50 | 7.50 | -3.85% | 106,330 |