Australia markets closed

Enjoei S.A. (ENJU3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
2.1900+0.1900 (+9.50%)
At close: 05:06PM BRT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20241.99002.19001.99002.19002.1900977,900
18 June 20242.13002.17002.00002.00002.00001,257,900
17 June 20242.16002.17002.11002.16002.1600391,200
14 June 20242.13002.25002.13002.16002.1600436,800
13 June 20242.18002.20002.13002.18002.1800399,800
12 June 20242.16002.25002.09002.21002.21001,190,800
11 June 20242.11002.21002.09002.15002.1500925,900
10 June 20242.21002.24002.11002.11002.1100802,100
07 June 20242.35002.40002.14002.18002.18001,446,600
06 June 20242.34002.42002.31002.39002.39001,336,200
05 June 20242.35002.53002.19002.29002.29003,030,300
04 June 20242.75002.78002.39002.39002.39003,300,400
03 June 20242.69002.83002.65002.78002.78001,823,100
31 May 20242.65002.70002.59002.68002.6800975,600
29 May 20242.66002.71002.49002.67002.67002,650,900
28 May 20242.74002.80002.65002.65002.65001,494,900
27 May 20242.69002.76002.65002.74002.7400478,200
24 May 20242.65002.72002.65002.68002.6800750,100
23 May 20242.70002.71002.57002.60002.60001,054,600
22 May 20242.65002.74002.62002.69002.69001,670,600
21 May 20242.68002.69002.54002.65002.65001,181,500
20 May 20242.73002.76002.54002.66002.66001,974,000
17 May 20242.68002.78002.62002.75002.75001,310,000
16 May 20242.55002.68002.52002.63002.63001,240,600
15 May 20242.52002.63002.47002.60002.60001,499,100
14 May 20242.49002.65002.36002.52002.52002,779,200
13 May 20242.35002.51002.32002.45002.45001,780,500
10 May 20242.45002.52002.35002.35002.3500883,400
09 May 20242.45002.49002.34002.46002.46001,249,700
08 May 20242.49002.54002.41002.51002.51001,100,100
07 May 20242.48002.61002.46002.49002.49001,123,500
06 May 20242.53002.59002.44002.47002.4700934,200
03 May 20242.59002.74002.44002.48002.48003,289,000
02 May 20242.15002.65002.15002.57002.57004,827,500
30 Apr 20242.13002.20002.07002.14002.14001,854,600
29 Apr 20242.15002.30002.13002.13002.13004,351,300
26 Apr 20241.97001.97001.97001.97001.9700-
25 Apr 20241.89002.04001.85001.97001.97001,802,100
24 Apr 20241.93001.94001.85001.89001.8900378,600
23 Apr 20241.94001.99001.90001.93001.9300489,700
22 Apr 20241.98002.12001.88001.96001.96001,477,500
19 Apr 20241.96002.05001.94001.98001.9800706,900
18 Apr 20241.91002.00001.86001.96001.96001,202,500
17 Apr 20241.77001.89001.77001.89001.8900439,700
16 Apr 20241.81001.85001.77001.78001.7800628,300
15 Apr 20241.87001.94001.83001.83001.8300446,300
12 Apr 20241.93001.95001.85001.87001.8700704,900
11 Apr 20241.98002.02001.94001.94001.9400509,700
10 Apr 20241.97002.08001.94002.00002.00001,124,500
09 Apr 20242.05002.10001.95001.98001.9800776,600
08 Apr 20242.11002.17001.93002.07002.07001,746,100
05 Apr 20241.97002.14001.90002.08002.08001,549,300
04 Apr 20241.93002.08001.92001.99001.99001,435,200
03 Apr 20241.86001.93001.83001.93001.9300716,300
02 Apr 20241.78001.91001.77001.88001.8800857,700
01 Apr 20241.76001.87001.74001.82001.8200585,700
28 Mar 20241.61001.80001.58001.77001.77001,898,000
27 Mar 20241.55001.67001.54001.58001.58001,450,000
26 Mar 20241.55001.61001.53001.54001.5400431,300
25 Mar 20241.60001.61001.53001.54001.5400776,300
22 Mar 20241.64001.64001.60001.64001.640070,300
21 Mar 20241.65001.65001.58001.64001.6400422,600
20 Mar 20241.62001.65001.59001.65001.6500259,100
19 Mar 20241.64001.71001.58001.63001.6300505,700
18 Mar 20241.70001.73001.62001.62001.6200412,500
15 Mar 20241.76001.77001.69001.69001.6900327,800
14 Mar 20241.82001.85001.66001.76001.76001,080,500
13 Mar 20241.85001.85001.77001.81001.8100555,600
12 Mar 20241.73001.87001.71001.85001.8500940,200
11 Mar 20241.70001.83001.69001.73001.7300535,200
08 Mar 20241.72001.80001.70001.73001.7300594,800
07 Mar 20241.77001.77001.72001.73001.7300376,200
06 Mar 20241.79001.88001.73001.75001.7500592,200
05 Mar 20241.87001.89001.76001.81001.8100624,000
04 Mar 20241.80001.89001.73001.87001.8700990,200
01 Mar 20241.74001.80001.70001.79001.7900828,500
29 Feb 20241.72001.73001.68001.73001.7300328,400
28 Feb 20241.69001.73001.69001.73001.7300236,400
27 Feb 20241.66001.73001.66001.73001.7300806,600
26 Feb 20241.66001.69001.64001.67001.6700407,800
23 Feb 20241.59001.67001.58001.67001.6700485,800
22 Feb 20241.57001.60001.56001.60001.6000433,400
21 Feb 20241.54001.60001.53001.60001.6000565,500
20 Feb 20241.52001.56001.52001.54001.5400216,700
19 Feb 20241.55001.55001.51001.53001.5300106,700
16 Feb 20241.51001.55001.48001.55001.5500337,500
15 Feb 20241.52001.53001.50001.50001.5000390,500
14 Feb 20241.56001.56001.50001.51001.5100242,000
09 Feb 20241.58001.60001.55001.55001.5500289,800
08 Feb 20241.60001.61001.55001.58001.5800675,400
07 Feb 20241.56001.60001.53001.58001.5800839,300
06 Feb 20241.52001.57001.48001.56001.5600791,400
05 Feb 20241.55001.56001.50001.50001.5000493,100
02 Feb 20241.63001.65001.55001.55001.5500311,800
01 Feb 20241.69001.72001.53001.60001.60001,547,000
31 Jan 20241.70001.76001.68001.72001.7200535,200
30 Jan 20241.73001.75001.66001.69001.6900295,600
29 Jan 20241.73001.80001.72001.73001.7300307,900
26 Jan 20241.75001.82001.73001.74001.7400555,800
25 Jan 20241.77001.79001.70001.75001.7500320,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...