Advertisement
Enjoei S.A. (ENJU3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
At close: 07:07PM BRT
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 675,200 |
| Nov 13, 2024 | 1.3700 | 1.4000 | 1.1600 | 1.2100 | 1.2100 | 2,240,600 |
| Nov 12, 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 201,400 |
| Nov 11, 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 217,300 |
| Nov 08, 2024 | 1.3100 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 223,100 |
| Nov 07, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 301,600 |
| Nov 06, 2024 | 1.2400 | 1.3600 | 1.2400 | 1.3100 | 1.3100 | 737,500 |
| Nov 05, 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 323,200 |
| Nov 04, 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 399,500 |
| Nov 01, 2024 | 1.3100 | 1.3200 | 1.2000 | 1.2200 | 1.2200 | 1,077,300 |
| Oct 31, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 279,300 |
| Oct 30, 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 255,700 |
| Oct 29, 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 252,500 |
| Oct 28, 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 297,300 |
| Oct 25, 2024 | 1.2800 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 358,900 |
| Oct 24, 2024 | 1.2100 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 409,300 |
| Oct 23, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 734,600 |
| Oct 22, 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 689,700 |
| Oct 21, 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 867,300 |
| Oct 18, 2024 | 1.3500 | 1.3900 | 1.2600 | 1.2800 | 1.2800 | 1,215,700 |
| Oct 17, 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 235,600 |
| Oct 16, 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 481,200 |
| Oct 15, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 325,200 |
| Oct 14, 2024 | 1.2600 | 1.3600 | 1.2500 | 1.3100 | 1.3100 | 778,000 |
| Oct 11, 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 305,500 |
| Oct 10, 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 356,900 |
| Oct 09, 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 770,500 |
| Oct 08, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 882,700 |
| Oct 07, 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 317,600 |
| Oct 04, 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 501,000 |
| Oct 03, 2024 | 1.3800 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 1,206,400 |
| Oct 02, 2024 | 1.3700 | 1.4400 | 1.3400 | 1.3900 | 1.3900 | 1,208,000 |
| Oct 01, 2024 | 1.3500 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 689,100 |
| Sep 30, 2024 | 1.3700 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 1,165,700 |
| Sep 27, 2024 | 1.3800 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 437,800 |
| Sep 26, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 1,199,900 |
| Sep 25, 2024 | 1.3900 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 877,800 |
| Sep 24, 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 469,600 |
| Sep 23, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 455,200 |
| Sep 20, 2024 | 1.5000 | 1.5100 | 1.2900 | 1.3600 | 1.3600 | 2,255,900 |
| Sep 19, 2024 | 1.6400 | 1.6400 | 1.4800 | 1.4800 | 1.4800 | 1,829,600 |
| Sep 18, 2024 | 1.5200 | 1.6700 | 1.4900 | 1.6100 | 1.6100 | 1,623,600 |
| Sep 17, 2024 | 1.4200 | 1.5700 | 1.4000 | 1.5500 | 1.5500 | 1,373,400 |
| Sep 16, 2024 | 1.4100 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 547,700 |
| Sep 13, 2024 | 1.3900 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 425,500 |
| Sep 12, 2024 | 1.4900 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 977,300 |
| Sep 11, 2024 | 1.5500 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 718,400 |
| Sep 10, 2024 | 1.5200 | 1.5600 | 1.4800 | 1.5300 | 1.5300 | 1,208,100 |
| Sep 09, 2024 | 1.4800 | 1.5600 | 1.4300 | 1.4900 | 1.4900 | 2,174,600 |
| Sep 06, 2024 | 1.5600 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 1,380,100 |
| Sep 05, 2024 | 1.5600 | 1.7200 | 1.5400 | 1.5500 | 1.5500 | 2,392,900 |
| Sep 04, 2024 | 1.5500 | 1.6200 | 1.5400 | 1.5700 | 1.5700 | 668,200 |
| Sep 03, 2024 | 1.6000 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 668,500 |
| Sep 02, 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 626,700 |
| Aug 30, 2024 | 1.6400 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 1,991,600 |
| Aug 29, 2024 | 1.6300 | 1.7200 | 1.5800 | 1.6500 | 1.6500 | 1,743,500 |
| Aug 28, 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 718,200 |
| Aug 27, 2024 | 1.7300 | 1.7400 | 1.6800 | 1.6900 | 1.6900 | 590,800 |
| Aug 26, 2024 | 1.7700 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 758,700 |
| Aug 23, 2024 | 1.7800 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 660,900 |
| Aug 22, 2024 | 1.7800 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 477,600 |
| Aug 21, 2024 | 1.7800 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 631,300 |
| Aug 20, 2024 | 1.8000 | 1.8400 | 1.7600 | 1.7700 | 1.7700 | 453,900 |
| Aug 19, 2024 | 1.7200 | 1.8300 | 1.7200 | 1.8000 | 1.8000 | 818,600 |
| Aug 16, 2024 | 1.7900 | 1.8300 | 1.7200 | 1.7200 | 1.7200 | 1,377,500 |
| Aug 15, 2024 | 1.8000 | 1.8700 | 1.7700 | 1.7700 | 1.7700 | 641,600 |
| Aug 14, 2024 | 1.7500 | 1.8300 | 1.6700 | 1.8000 | 1.8000 | 2,651,800 |
| Aug 13, 2024 | 2.0400 | 2.1000 | 1.6800 | 1.7100 | 1.7100 | 2,547,300 |
| Aug 12, 2024 | 1.8700 | 2.0400 | 1.8700 | 2.0200 | 2.0200 | 1,751,500 |
| Aug 09, 2024 | 1.7800 | 1.8700 | 1.7500 | 1.8700 | 1.8700 | 966,800 |
| Aug 08, 2024 | 1.8100 | 1.8700 | 1.7400 | 1.7600 | 1.7600 | 778,400 |
| Aug 07, 2024 | 1.7700 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 420,400 |
| Aug 06, 2024 | 1.8600 | 1.9100 | 1.7500 | 1.7500 | 1.7500 | 951,100 |
| Aug 05, 2024 | 1.8000 | 1.9100 | 1.7800 | 1.8600 | 1.8600 | 1,112,300 |
| Aug 02, 2024 | 1.8100 | 1.9600 | 1.8100 | 1.8800 | 1.8800 | 1,097,300 |
| Aug 01, 2024 | 1.7400 | 1.8500 | 1.6500 | 1.8300 | 1.8300 | 778,800 |
| Jul 31, 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7200 | 1.7200 | 495,800 |
| Jul 30, 2024 | 1.7200 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 467,700 |
| Jul 29, 2024 | 1.8300 | 1.8600 | 1.7400 | 1.7400 | 1.7400 | 316,000 |
| Jul 26, 2024 | 1.8100 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 346,300 |
| Jul 25, 2024 | 1.8300 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 335,100 |
| Jul 24, 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8200 | 1.8200 | 337,400 |
| Jul 23, 2024 | 1.8600 | 1.9000 | 1.8400 | 1.8600 | 1.8600 | 340,300 |
| Jul 22, 2024 | 1.9000 | 1.9400 | 1.8400 | 1.8500 | 1.8500 | 776,700 |
| Jul 19, 2024 | 1.9900 | 2.0100 | 1.8800 | 1.8900 | 1.8900 | 573,200 |
| Jul 18, 2024 | 2.0200 | 2.0800 | 1.9700 | 1.9800 | 1.9800 | 1,301,700 |
| Jul 17, 2024 | 2.0400 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 429,700 |
| Jul 16, 2024 | 2.0700 | 2.1200 | 2.0300 | 2.0300 | 2.0300 | 682,900 |
| Jul 15, 2024 | 2.2600 | 2.3500 | 2.0400 | 2.0600 | 2.0600 | 2,800,500 |
| Jul 12, 2024 | 2.1700 | 2.3000 | 2.1700 | 2.2400 | 2.2400 | 869,400 |
| Jul 11, 2024 | 2.1600 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 465,900 |
| Jul 10, 2024 | 2.2200 | 2.2500 | 2.1600 | 2.1600 | 2.1600 | 427,100 |
| Jul 09, 2024 | 2.0000 | 2.1900 | 2.0000 | 2.1600 | 2.1600 | 1,023,800 |
| Jul 08, 2024 | 2.0500 | 2.1000 | 1.9900 | 2.0000 | 2.0000 | 1,194,300 |
| Jul 05, 2024 | 2.1200 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 895,600 |
| Jul 04, 2024 | 2.0500 | 2.1400 | 2.0300 | 2.1400 | 2.1400 | 813,000 |
| Jul 03, 2024 | 1.9300 | 2.0800 | 1.8800 | 2.0500 | 2.0500 | 1,905,400 |
| Jul 02, 2024 | 2.0200 | 2.0800 | 1.8300 | 1.8800 | 1.8800 | 2,072,200 |
| Jul 01, 2024 | 2.0100 | 2.1100 | 2.0000 | 2.0300 | 2.0300 | 863,400 |
| Jun 28, 2024 | 2.1000 | 2.1100 | 1.9800 | 1.9900 | 1.9900 | 851,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.