Skip to main content
Enjoei S.A. (BVMF:ENJU3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.010
-0.030 (-2.88%)
Dec 5, 2025, 5:39 PM GMT-3

Enjoei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.031.050.991.021.02-1.92%637,800
Dec 4, 20251.031.051.011.041.040.97%509,800
Dec 3, 20251.021.051.011.031.03-0.96%592,700
Dec 2, 20251.031.051.011.041.041.96%789,600
Dec 1, 20251.051.051.021.021.02-0.97%131,900
Nov 28, 20251.081.081.031.031.03-4.63%648,600
Nov 27, 20251.041.101.041.081.083.85%686,300
Nov 26, 20251.011.061.011.041.040.97%539,600
Nov 25, 20250.991.060.991.031.033.00%564,800
Nov 24, 20250.951.020.951.001.004.17%932,000
Nov 21, 20251.011.010.960.960.96-4.95%777,300
Nov 19, 20250.981.040.981.011.013.06%996,800
Nov 18, 20250.980.990.960.980.98-1.01%946,300
Nov 17, 20251.031.050.980.990.99-2.94%762,800
Nov 14, 20250.961.030.931.021.026.25%1,713,400
Nov 13, 20250.970.990.940.960.96-1.03%1,052,200
Nov 12, 20250.971.000.920.970.97-1,367,200
Nov 11, 20250.971.010.960.970.971.04%980,800
Nov 10, 20250.951.000.950.960.961.05%1,002,200
Nov 7, 20250.900.960.900.950.955.56%1,316,800
Nov 6, 20250.900.910.890.900.901.12%440,300
Nov 5, 20250.900.920.870.890.89-2.20%1,258,200
Nov 4, 20250.880.940.880.910.913.41%896,800
Nov 3, 20250.890.910.880.880.88-2.22%453,300
Oct 31, 20250.890.900.880.900.902.27%454,900
Oct 30, 20250.890.900.880.880.88-457,900
Oct 29, 20250.890.910.880.880.88-2.22%335,900
Oct 28, 20250.890.900.870.900.90-455,700
Oct 27, 20250.890.920.870.900.901.12%974,000
Oct 24, 20250.880.910.870.890.891.14%660,100
Oct 23, 20250.860.900.850.880.881.15%1,477,400
Oct 22, 20250.890.890.850.870.87-2.25%1,009,500
Oct 21, 20250.920.920.880.890.89-2.20%311,100
Oct 20, 20250.890.910.890.910.911.11%103,500
Oct 17, 20250.890.910.890.900.90-379,200
Oct 16, 20250.900.910.880.900.90-217,800
Oct 15, 20250.880.910.880.900.901.12%800,600
Oct 14, 20250.880.900.860.890.89-770,200
Oct 13, 20250.910.910.890.890.89-314,400
Oct 10, 20250.900.900.880.890.89-1.11%444,100
Oct 9, 20250.900.910.870.900.90-1,102,700
Oct 8, 20250.900.920.880.900.90-1.10%1,320,400
Oct 7, 20250.920.920.900.910.91-1.09%390,600
Oct 6, 20250.920.920.900.920.92-657,300
Oct 3, 20250.920.930.910.920.92-349,500
Oct 2, 20250.920.930.910.920.921.10%333,200
Oct 1, 20250.910.930.910.910.91-2.15%471,300
Sep 30, 20250.930.930.900.930.932.20%933,000
Sep 29, 20250.930.950.910.910.91-3.19%476,000
Sep 26, 20250.920.950.910.940.941.08%310,300
Sep 25, 20250.930.930.900.930.93-502,500
Sep 24, 20250.940.940.920.930.93-336,000
Sep 23, 20250.940.940.920.930.93-497,800
Sep 22, 20250.940.940.910.930.93-1.06%1,326,500
Sep 19, 20250.960.960.940.940.94-2.08%630,600
Sep 18, 20250.960.960.940.960.961.05%337,000
Sep 17, 20250.960.970.950.950.95-1,015,800
Sep 16, 20250.970.970.940.950.95-1.04%969,800
Sep 15, 20250.970.970.950.960.96-714,200
Sep 12, 20250.970.980.960.960.96-410,700
Sep 11, 20250.960.980.950.960.96-755,100
Sep 10, 20250.970.970.950.960.96-294,700
Sep 9, 20250.980.990.950.960.96-1.03%1,008,700
Sep 8, 20250.981.000.970.970.97-1.02%459,200
Sep 5, 20250.951.000.950.980.983.16%1,211,900
Sep 4, 20250.930.950.920.950.952.15%568,300
Sep 3, 20250.930.950.930.930.93-1.06%479,700
Sep 2, 20250.960.960.920.940.94-1.05%965,200
Sep 1, 20250.970.970.940.950.95-1.04%502,100
Aug 29, 20250.980.990.960.960.96-1.03%856,300
Aug 28, 20250.980.990.970.970.97-765,800
Aug 27, 20250.980.990.960.970.97-1.02%377,400
Aug 26, 20250.991.000.960.980.98-1.01%886,800
Aug 25, 20251.001.020.970.990.99-1.00%1,256,700
Aug 22, 20251.011.030.991.001.00-1,644,800
Aug 21, 20250.991.020.981.001.002.04%609,200
Aug 20, 20250.980.990.960.980.981.03%486,600
Aug 19, 20250.980.990.960.970.97-2.02%606,900
Aug 18, 20251.001.000.970.990.99-687,200
Aug 15, 20251.001.000.980.990.991.02%534,700
Aug 14, 20251.001.020.980.980.98-2.00%955,000
Aug 13, 20251.011.030.961.001.00-2.91%1,825,200
Aug 12, 20251.001.040.991.031.033.00%1,662,400
Aug 11, 20251.011.020.971.001.00-1,076,000
Aug 8, 20251.011.040.991.001.00-1.96%520,600
Aug 7, 20251.001.020.991.021.022.00%410,700
Aug 6, 20251.001.020.991.001.00-608,900
Aug 5, 20251.001.020.991.001.00-584,100
Aug 4, 20251.011.020.991.001.00-0.99%849,400
Aug 1, 20251.011.030.991.011.01-840,000
Jul 31, 20251.021.031.001.011.01-1.94%688,900
Jul 30, 20251.051.050.991.031.03-1.90%876,200
Jul 29, 20251.001.060.991.051.053.96%1,359,200
Jul 28, 20251.031.031.011.011.01-1.94%406,600
Jul 25, 20251.021.041.011.031.030.98%307,300
Jul 24, 20251.031.041.011.021.02-0.97%432,900
Jul 23, 20251.021.051.011.031.030.98%557,400
Jul 22, 20251.031.091.021.021.02-1,610,900
Jul 21, 20251.021.041.001.021.02-804,700
Jul 18, 20251.021.030.991.021.02-1,010,000