Enjoei S.A. (BVMF:ENJU3)
Brazil · Delayed Price · Currency is BRL 1.140
-0.010 (-0.87%)
May 6, 2026, 5:07 PM GMT-3
Enjoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | - | - | 64,100 |
| 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% | 89,800 |
| Apr 14, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 334,600 |
| Apr 13, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | - | 257,900 |
| Apr 10, 2026 | 1.09 | 1.15 | 1.08 | 1.09 | 1.09 | -0.91% | 463,700 |
| Apr 9, 2026 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 333,600 |
| Apr 8, 2026 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | - | 332,200 |
| Apr 7, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 119,900 |
| Apr 6, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 268,900 |
| Apr 2, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 292,600 |
| Apr 1, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 368,100 |
| Mar 31, 2026 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | 0.90% | 569,700 |
| Mar 30, 2026 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 245,700 |
| Mar 27, 2026 | 1.14 | 1.15 | 1.07 | 1.07 | 1.07 | -6.14% | 361,200 |
| Mar 26, 2026 | 1.16 | 1.19 | 1.13 | 1.14 | 1.14 | -3.39% | 267,300 |
| Mar 25, 2026 | 1.12 | 1.18 | 1.03 | 1.18 | 1.18 | 3.51% | 2,206,800 |
| Mar 24, 2026 | 1.08 | 1.14 | 1.07 | 1.14 | 1.14 | 2.70% | 366,400 |
| Mar 23, 2026 | 1.07 | 1.16 | 1.06 | 1.11 | 1.11 | 4.72% | 1,592,200 |
| Mar 20, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 582,500 |
| Mar 19, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 232,500 |
| Mar 18, 2026 | 1.02 | 1.09 | 1.01 | 1.03 | 1.03 | -0.96% | 978,400 |
| Mar 17, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 239,500 |
| Mar 16, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 192,000 |
| Mar 13, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 600,500 |
| Mar 12, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -2.83% | 230,700 |
| Mar 11, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | - | 401,200 |
| Mar 10, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 4.95% | 624,800 |
| Mar 9, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 459,300 |
| Mar 6, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 370,000 |
| Mar 5, 2026 | 1.03 | 1.07 | 0.99 | 1.04 | 1.04 | 0.97% | 2,322,300 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 1,490,100 |
| Mar 3, 2026 | 1.12 | 1.14 | 1.04 | 1.08 | 1.08 | -5.26% | 1,125,000 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 173,000 |
| Feb 27, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 164,800 |
| Feb 26, 2026 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 4.46% | 378,100 |
| Feb 25, 2026 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -6.67% | 897,200 |
| Feb 24, 2026 | 1.22 | 1.29 | 1.12 | 1.20 | 1.20 | -0.83% | 1,166,400 |
| Feb 23, 2026 | 1.15 | 1.23 | 1.11 | 1.21 | 1.21 | 5.22% | 1,015,600 |