Enjoei SA ENJU3
BMFBOVESPA · Brazil · Retail Trade
BRL 0.6900-0.02 (-2.82%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 0.69 | -2.82% | — | — | — | 0 |
| 2026-09-30 | BRL 0.71 | -2.74% | BRL 0.73 | BRL 0.74 | BRL 0.69 | 1.59M |
| 2026-09-29 | BRL 0.73 | -2.67% | BRL 0.74 | BRL 0.75 | BRL 0.72 | 1.15M |
| 2026-09-28 | BRL 0.75 | +1.35% | BRL 0.75 | BRL 0.75 | BRL 0.73 | 637.60K |
| 2026-09-25 | BRL 0.74 | -1.33% | BRL 0.75 | BRL 0.75 | BRL 0.74 | 471.50K |
| 2026-09-24 | BRL 0.75 | +1.35% | BRL 0.74 | BRL 0.75 | BRL 0.74 | 528.60K |
| 2026-09-23 | BRL 0.74 | 0.00% | BRL 0.75 | BRL 0.76 | BRL 0.74 | 194.10K |
| 2026-09-22 | BRL 0.74 | -1.33% | BRL 0.75 | BRL 0.77 | BRL 0.74 | 227.30K |
| 2026-09-21 | BRL 0.75 | -2.60% | BRL 0.77 | BRL 0.78 | BRL 0.75 | 365.90K |
| 2026-09-18 | BRL 0.77 | -1.28% | BRL 0.78 | BRL 0.78 | BRL 0.76 | 357.40K |
| 2026-09-17 | BRL 0.78 | +4.00% | BRL 0.75 | BRL 0.80 | BRL 0.75 | 704.90K |
| 2026-09-16 | BRL 0.75 | 0.00% | BRL 0.75 | BRL 0.76 | BRL 0.74 | 281.60K |
| 2026-09-15 | BRL 0.75 | -1.32% | BRL 0.75 | BRL 0.77 | BRL 0.75 | 446.20K |
| 2026-09-14 | BRL 0.76 | -1.30% | BRL 0.77 | BRL 0.77 | BRL 0.75 | 678.40K |
| 2026-09-11 | BRL 0.77 | 0.00% | BRL 0.78 | BRL 0.79 | BRL 0.77 | 573.70K |
| 2026-09-10 | BRL 0.77 | 0.00% | BRL 0.76 | BRL 0.78 | BRL 0.75 | 497.70K |
| 2026-09-09 | BRL 0.77 | -2.53% | BRL 0.77 | BRL 0.78 | BRL 0.76 | 585.40K |
| 2026-09-08 | BRL 0.79 | +5.33% | BRL 0.75 | BRL 0.80 | BRL 0.74 | 1.83M |
| 2026-09-04 | BRL 0.75 | 0.00% | BRL 0.76 | BRL 0.76 | BRL 0.74 | 340.50K |
| 2026-09-03 | BRL 0.75 | +1.35% | BRL 0.75 | BRL 0.76 | BRL 0.74 | 242.80K |
| 2026-09-02 | BRL 0.74 | 0.00% | BRL 0.74 | BRL 0.76 | BRL 0.74 | 507.20K |
| 2026-09-01 | BRL 0.74 | -5.13% | BRL 0.77 | BRL 0.78 | BRL 0.74 | 671.00K |
| 2026-08-31 | BRL 0.78 | +5.41% | BRL 0.74 | BRL 0.79 | BRL 0.73 | 1.24M |
| 2026-08-28 | BRL 0.74 | -1.33% | BRL 0.75 | BRL 0.76 | BRL 0.72 | 517.50K |
| 2026-08-27 | BRL 0.75 | 0.00% | BRL 0.76 | BRL 0.77 | BRL 0.75 | 211.40K |
| 2026-08-26 | BRL 0.75 | -2.60% | BRL 0.77 | BRL 0.80 | BRL 0.75 | 956.90K |
| 2026-08-25 | BRL 0.77 | -2.53% | BRL 0.79 | BRL 0.80 | BRL 0.77 | 250.40K |
| 2026-08-24 | BRL 0.79 | +2.60% | BRL 0.77 | BRL 0.80 | BRL 0.76 | 779.40K |
| 2026-08-21 | BRL 0.77 | 0.00% | BRL 0.78 | BRL 0.78 | BRL 0.75 | 922.10K |
| 2026-08-20 | BRL 0.77 | -3.75% | BRL 0.80 | BRL 0.82 | BRL 0.77 | 1.39M |
| 2026-08-19 | BRL 0.80 | -4.76% | BRL 0.84 | BRL 0.85 | BRL 0.80 | 1.12M |
| 2026-08-18 | BRL 0.84 | +5.00% | BRL 0.81 | BRL 0.87 | BRL 0.79 | 1.30M |
| 2026-08-17 | BRL 0.80 | +5.26% | BRL 0.78 | BRL 0.83 | BRL 0.76 | 1.33M |
| 2026-08-14 | BRL 0.76 | -3.80% | BRL 0.80 | BRL 0.81 | BRL 0.76 | 795.90K |
| 2026-08-13 | BRL 0.79 | -1.25% | BRL 0.79 | BRL 0.81 | BRL 0.79 | 282.80K |
| 2026-08-12 | BRL 0.80 | +2.56% | BRL 0.77 | BRL 0.84 | BRL 0.77 | 868.20K |
| 2026-08-11 | BRL 0.78 | -6.02% | BRL 0.82 | BRL 0.84 | BRL 0.78 | 1.17M |
| 2026-08-10 | BRL 0.83 | +5.06% | BRL 0.79 | BRL 0.84 | BRL 0.78 | 1.38M |
| 2026-08-07 | BRL 0.79 | +5.33% | BRL 0.76 | BRL 0.80 | BRL 0.73 | 1.24M |
| 2026-08-06 | BRL 0.75 | 0.00% | BRL 0.75 | BRL 0.77 | BRL 0.74 | 245.40K |
| 2026-08-05 | BRL 0.75 | -3.85% | BRL 0.78 | BRL 0.80 | BRL 0.74 | 1.09M |
| 2026-08-04 | BRL 0.78 | +6.85% | BRL 0.73 | BRL 0.78 | BRL 0.73 | 1.15M |
| 2026-08-03 | BRL 0.73 | +4.29% | BRL 0.71 | BRL 0.75 | BRL 0.69 | 916.50K |
| 2026-07-31 | BRL 0.70 | 0.00% | BRL 0.69 | BRL 0.74 | BRL 0.68 | 753.70K |
| 2026-07-30 | BRL 0.70 | +4.48% | BRL 0.67 | BRL 0.70 | BRL 0.63 | 1.96M |
| 2026-07-29 | BRL 0.67 | -8.22% | BRL 0.74 | BRL 0.74 | BRL 0.66 | 2.22M |
| 2026-07-28 | BRL 0.73 | -6.41% | BRL 0.79 | BRL 0.81 | BRL 0.73 | 2.51M |
| 2026-07-27 | BRL 0.78 | -2.50% | BRL 0.79 | BRL 0.81 | BRL 0.77 | 542.90K |
| 2026-07-24 | BRL 0.80 | -1.23% | BRL 0.81 | BRL 0.82 | BRL 0.78 | 744.60K |
| 2026-07-23 | BRL 0.81 | -3.57% | BRL 0.84 | BRL 0.85 | BRL 0.81 | 302.80K |
| 2026-07-22 | BRL 0.84 | -2.33% | BRL 0.85 | BRL 0.86 | BRL 0.81 | 615.60K |
| 2026-07-21 | BRL 0.86 | -7.53% | BRL 0.93 | BRL 0.94 | BRL 0.80 | 1.45M |
| 2026-07-20 | BRL 0.93 | -6.06% | BRL 0.99 | BRL 1.00 | BRL 0.93 | 614.30K |
| 2026-07-17 | BRL 0.99 | +4.21% | BRL 0.96 | BRL 1.02 | BRL 0.91 | 2.38M |
| 2026-07-16 | BRL 0.95 | +2.15% | BRL 0.93 | BRL 0.96 | BRL 0.90 | 717.60K |
| 2026-07-15 | BRL 0.93 | +10.71% | BRL 0.83 | BRL 0.98 | BRL 0.81 | 1.47M |
| 2026-07-14 | BRL 0.84 | +7.69% | BRL 0.79 | BRL 0.84 | BRL 0.78 | 1.55M |
| 2026-07-13 | BRL 0.78 | -1.27% | BRL 0.79 | BRL 0.80 | BRL 0.77 | 497.90K |
| 2026-07-10 | BRL 0.79 | 0.00% | BRL 0.79 | BRL 0.81 | BRL 0.78 | 1.30M |
| 2026-07-09 | BRL 0.79 | -3.66% | BRL 0.82 | BRL 0.82 | BRL 0.79 | 1.08M |
| 2026-07-08 | BRL 0.82 | +5.13% | BRL 0.80 | BRL 0.83 | BRL 0.78 | 1.21M |
| 2026-07-07 | BRL 0.78 | 0.00% | BRL 0.78 | BRL 0.84 | BRL 0.77 | 1.85M |
| 2026-07-06 | BRL 0.78 | 0.00% | BRL 0.78 | BRL 0.79 | BRL 0.76 | 1.34M |
| 2026-07-03 | BRL 0.78 | +1.30% | BRL 0.77 | BRL 0.79 | BRL 0.77 | 867.60K |
| 2026-07-02 | BRL 0.77 | 0.00% | BRL 0.79 | BRL 0.80 | BRL 0.77 | 1.04M |
| 2026-07-01 | BRL 0.77 | -3.75% | BRL 0.78 | BRL 0.79 | BRL 0.77 | 157.60K |
| 2026-06-30 | BRL 0.80 | -1.23% | BRL 0.80 | BRL 0.81 | BRL 0.77 | 570.70K |
| 2026-06-29 | BRL 0.81 | +1.25% | BRL 0.79 | BRL 0.83 | BRL 0.79 | 349.30K |
| 2026-06-26 | BRL 0.80 | +2.56% | BRL 0.76 | BRL 0.80 | BRL 0.73 | 1.32M |
| 2026-06-25 | BRL 0.78 | -22.00% | BRL 0.86 | BRL 0.86 | BRL 0.76 | 1.82M |
| 2026-06-24 | BRL 1.00 | -2.91% | BRL 1.04 | BRL 1.06 | BRL 0.99 | 1.07M |
| 2026-06-23 | BRL 1.03 | +3.00% | BRL 1.01 | BRL 1.08 | BRL 0.96 | 3.14M |
| 2026-06-22 | BRL 1.00 | +3.09% | BRL 0.98 | BRL 1.04 | BRL 0.97 | 1.02M |
| 2026-06-19 | BRL 0.97 | -1.02% | BRL 0.97 | BRL 1.00 | BRL 0.97 | 672.90K |
| 2026-06-18 | BRL 0.98 | +1.03% | BRL 0.99 | BRL 0.99 | BRL 0.97 | 238.50K |
| 2026-06-17 | BRL 0.97 | -1.02% | BRL 0.99 | BRL 1.03 | BRL 0.97 | 516.20K |
| 2026-06-16 | BRL 0.98 | +1.03% | BRL 0.99 | BRL 1.02 | BRL 0.97 | 884.90K |
| 2026-06-15 | BRL 0.97 | +2.11% | BRL 0.96 | BRL 1.01 | BRL 0.95 | 1.30M |
| 2026-06-12 | BRL 0.95 | -4.04% | BRL 0.99 | BRL 1.03 | BRL 0.95 | 1.77M |
| 2026-06-11 | BRL 0.99 | -1.00% | BRL 1.00 | BRL 1.02 | BRL 0.97 | 1.43M |
| 2026-06-10 | BRL 1.00 | -2.91% | BRL 1.03 | BRL 1.05 | BRL 0.96 | 1.91M |
| 2026-06-09 | BRL 1.03 | 0.00% | BRL 1.03 | BRL 1.05 | BRL 1.03 | 273.60K |
| 2026-06-08 | BRL 1.03 | -2.83% | BRL 1.06 | BRL 1.11 | BRL 1.03 | 750.10K |
| 2026-06-05 | BRL 1.06 | +2.91% | BRL 1.04 | BRL 1.06 | BRL 1.03 | 112.20K |
| 2026-06-03 | BRL 1.03 | -1.90% | BRL 1.05 | BRL 1.06 | BRL 1.03 | 182.60K |
| 2026-06-02 | BRL 1.05 | 0.00% | BRL 1.06 | BRL 1.06 | BRL 1.05 | 86.10K |
| 2026-06-01 | BRL 1.05 | -2.78% | BRL 1.07 | BRL 1.08 | BRL 1.04 | 523.30K |
| 2026-05-29 | BRL 1.08 | +1.89% | BRL 1.06 | BRL 1.08 | BRL 1.06 | 223.00K |
| 2026-05-28 | BRL 1.06 | 0.00% | BRL 1.07 | BRL 1.08 | BRL 1.06 | 167.10K |
| 2026-05-27 | BRL 1.06 | 0.00% | BRL 1.06 | BRL 1.08 | BRL 1.06 | 129.20K |