São Paulo - Delayed Quote BRL

Enjoei S.A. (ENJU3.SA)

1.2600
-0.0300
(-2.31%)
As of 1:25:47 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251.27001.34001.26001.26001.2600623,800
Jun 5, 20251.36001.39001.29001.29001.29002,263,100
Jun 4, 20251.29001.36001.27001.36001.36001,374,000
Jun 3, 20251.19001.32001.19001.31001.31002,155,800
Jun 2, 20251.21001.23001.18001.21001.2100394,900
May 30, 20251.19001.24001.16001.19001.1900923,300
May 29, 20251.20001.21001.18001.19001.1900195,400
May 28, 20251.23001.23001.18001.21001.2100526,200
May 27, 20251.19001.26001.19001.21001.21001,051,400
May 26, 20251.16001.22001.16001.20001.2000561,700
May 23, 20251.20001.20001.12001.18001.18001,513,000
May 22, 20251.19001.23001.17001.20001.20001,976,400
May 21, 20251.22001.23001.17001.21001.2100979,600
May 20, 20251.14001.25001.11001.23001.23002,012,700
May 19, 20251.08001.18001.08001.15001.15001,731,600
May 16, 20251.08001.09001.06001.08001.0800495,700
May 15, 20251.09001.13001.06001.08001.08001,152,400
May 14, 20251.13001.14001.03001.08001.08004,028,000
May 13, 20251.15001.26001.15001.24001.24002,166,700
May 12, 20251.20001.20001.14001.15001.1500935,200
May 9, 20251.21001.23001.16001.16001.1600858,600
May 8, 20251.21001.26001.20001.21001.21002,066,700
May 7, 20251.21001.24001.17001.20001.2000500,600
May 6, 20251.24001.26001.20001.23001.2300790,600
May 5, 20251.31001.31001.23001.24001.24001,142,100
May 2, 20251.22001.34001.19001.30001.30001,749,800
Apr 30, 20251.17001.22001.13001.22001.22001,507,800
Apr 29, 20251.20001.22001.16001.17001.1700635,700
Apr 28, 20251.24001.24001.17001.21001.2100997,700
Apr 25, 20251.22001.25001.19001.24001.24001,977,400
Apr 24, 20251.13001.23001.13001.21001.21002,592,300
Apr 23, 20251.16001.19001.12001.13001.13001,352,700
Apr 22, 20251.15001.19001.12001.16001.16001,412,000
Apr 17, 20251.08001.16001.08001.14001.14002,680,700
Apr 16, 20251.05001.10001.04001.08001.0800587,100
Apr 15, 20251.06001.07001.04001.07001.0700347,800
Apr 14, 20251.09001.12001.06001.06001.0600578,700
Apr 11, 20251.00001.13001.00001.10001.10004,102,600
Apr 10, 20251.02001.02000.99001.00001.0000586,200
Apr 9, 20250.98001.03000.98001.02001.02001,030,700
Apr 8, 20251.01001.03000.98000.98000.9800821,300
Apr 7, 20251.03001.04000.96000.99000.99001,731,300
Apr 4, 20251.08001.08001.03001.04001.0400436,200
Apr 3, 20251.02001.17001.02001.10001.10003,658,800
Apr 2, 20251.02001.04001.01001.04001.0400654,400
Apr 1, 20251.01001.04001.01001.02001.0200666,400
Mar 31, 20251.03001.06001.01001.01001.0100874,800
Mar 28, 20251.04001.06001.02001.04001.0400963,700
Mar 27, 20251.02001.07001.00001.03001.03001,488,400
Mar 26, 20251.01001.03000.99001.01001.01001,310,000
Mar 25, 20251.06001.08000.97001.01001.01003,456,300
Mar 24, 20251.12001.14001.03001.05001.05001,493,000
Mar 21, 20251.16001.18001.06001.08001.08002,849,700
Mar 20, 20251.28001.35001.10001.16001.16004,670,100
Mar 19, 20251.24001.28001.24001.26001.2600348,800
Mar 18, 20251.25001.27001.22001.23001.2300356,700
Mar 17, 20251.35001.35001.25001.25001.2500814,500
Mar 14, 20251.21001.35001.20001.32001.32002,007,400
Mar 13, 20251.19001.19001.12001.13001.1300477,900
Mar 12, 20251.19001.20001.16001.16001.1600407,100
Mar 11, 20251.20001.21001.15001.19001.1900463,100
Mar 10, 20251.24001.28001.14001.17001.17001,170,800
Mar 7, 20251.26001.29001.23001.23001.2300404,100
Mar 6, 20251.25001.27001.24001.26001.2600229,900
Mar 5, 20251.25001.27001.22001.23001.2300481,700
Feb 28, 20251.30001.31001.25001.25001.2500308,300
Feb 27, 20251.31001.33001.30001.30001.3000309,800
Feb 26, 20251.36001.44001.30001.30001.3000776,800
Feb 25, 20251.24001.38001.24001.35001.3500899,000
Feb 24, 20251.31001.31001.23001.23001.2300733,400
Feb 21, 20251.29001.32001.28001.29001.2900298,900
Feb 20, 20251.30001.33001.29001.29001.2900290,300
Feb 19, 20251.32001.32001.28001.29001.2900289,600
Feb 18, 20251.35001.37001.27001.32001.3200665,800
Feb 17, 20251.40001.46001.34001.34001.3400720,300
Feb 14, 20251.32001.40001.30001.39001.3900588,000
Feb 13, 20251.28001.34001.27001.32001.3200409,800
Feb 12, 20251.29001.30001.27001.28001.2800359,700
Feb 11, 20251.26001.33001.26001.29001.2900567,300
Feb 10, 20251.25001.29001.23001.25001.2500351,000
Feb 7, 20251.30001.30001.21001.23001.2300576,600
Feb 6, 20251.20001.29001.19001.29001.2900530,100
Feb 5, 20251.27001.29001.16001.21001.21001,135,600
Feb 4, 20251.34001.34001.22001.26001.2600365,400
Feb 3, 20251.36001.40001.30001.30001.3000818,700
Jan 31, 20251.38001.44001.35001.38001.3800725,300
Jan 30, 20251.30001.39001.29001.38001.38001,331,800
Jan 29, 20251.20001.44001.20001.28001.28001,590,900
Jan 28, 20251.27001.29001.22001.23001.2300226,700
Jan 27, 20251.24001.32001.23001.25001.2500631,300
Jan 24, 20251.18001.28001.18001.22001.2200748,900
Jan 23, 20251.17001.24001.16001.16001.1600334,500
Jan 22, 20251.16001.22001.16001.17001.1700472,700
Jan 21, 20251.15001.18001.15001.16001.1600202,000
Jan 20, 20251.10001.19001.10001.15001.1500452,900
Jan 17, 20251.12001.12001.09001.11001.1100477,600
Jan 16, 20251.10001.13001.10001.10001.1000753,800
Jan 15, 20251.04001.12001.04001.10001.1000551,000
Jan 14, 20251.03001.05001.03001.05001.0500246,300
Jan 13, 20251.02001.05001.02001.02001.0200447,100
Jan 10, 20251.03001.05001.01001.02001.0200258,200
Jan 9, 20251.03001.04001.01001.01001.0100302,700
Jan 8, 20251.04001.05001.02001.02001.0200305,100
Jan 7, 20251.04001.06001.03001.03001.0300227,000
Jan 6, 20251.07001.08001.02001.02001.0200328,900
Jan 3, 20251.07001.10001.02001.04001.0400410,200
Jan 2, 20251.05001.09001.02001.09001.0900364,700
Dec 30, 20241.07001.08001.00001.05001.0500976,900
Dec 27, 20241.08001.11001.02001.06001.0600844,700
Dec 26, 20241.11001.16001.06001.07001.0700972,100
Dec 23, 20241.16001.17001.08001.10001.10001,208,800
Dec 20, 20241.15001.19001.09001.16001.1600640,600
Dec 19, 20240.93001.19000.92001.15001.15001,745,700
Dec 18, 20241.01001.03000.91000.93000.93001,759,700
Dec 17, 20241.11001.12001.01001.01001.01002,020,000
Dec 16, 20241.19001.20001.10001.10001.1000579,600
Dec 13, 20241.14001.18001.14001.18001.1800375,200
Dec 12, 20241.17001.18001.13001.13001.1300321,500
Dec 11, 20241.20001.21001.15001.15001.1500904,100
Dec 10, 20241.21001.22001.17001.18001.1800432,600
Dec 9, 20241.22001.23001.17001.19001.1900876,400
Dec 6, 20241.25001.26001.20001.22001.2200425,800
Dec 5, 20241.30001.35001.18001.24001.24001,357,000
Dec 4, 20241.21001.36001.16001.28001.28002,182,300
Dec 3, 20241.27001.33001.20001.20001.20001,284,900
Dec 2, 20241.23001.59001.22001.28001.28005,916,700
Nov 29, 20241.15001.26001.13001.23001.23001,643,000
Nov 28, 20241.17001.18001.12001.12001.1200347,900
Nov 27, 20241.22001.22001.17001.17001.1700293,000
Nov 26, 20241.17001.22001.16001.20001.2000804,400
Nov 25, 20241.17001.18001.14001.16001.1600349,100
Nov 22, 20241.16001.19001.14001.14001.1400467,800
Nov 21, 20241.19001.19001.15001.15001.1500222,300
Nov 19, 20241.16001.24001.16001.19001.1900530,500
Nov 18, 20241.17001.19001.15001.16001.1600399,800
Nov 14, 20241.21001.21001.14001.16001.1600675,200
Nov 13, 20241.37001.40001.16001.21001.21002,240,600
Nov 12, 20241.30001.33001.30001.32001.3200201,400
Nov 11, 20241.29001.33001.27001.31001.3100217,300
Nov 8, 20241.31001.32001.27001.31001.3100223,100
Nov 7, 20241.31001.35001.30001.31001.3100301,600
Nov 6, 20241.24001.36001.24001.31001.3100737,500
Nov 5, 20241.24001.27001.23001.26001.2600323,200
Nov 4, 20241.24001.27001.22001.23001.2300399,500
Nov 1, 20241.31001.32001.20001.22001.22001,077,300
Oct 31, 20241.26001.30001.26001.29001.2900279,300
Oct 30, 20241.25001.28001.24001.28001.2800255,700
Oct 29, 20241.26001.27001.23001.23001.2300252,500
Oct 28, 20241.25001.29001.24001.26001.2600297,300
Oct 25, 20241.28001.32001.25001.25001.2500358,900
Oct 24, 20241.21001.29001.21001.29001.2900409,300
Oct 23, 20241.23001.24001.21001.23001.2300734,600
Oct 22, 20241.25001.27001.21001.24001.2400689,700
Oct 21, 20241.29001.30001.23001.24001.2400867,300
Oct 18, 20241.35001.39001.26001.28001.28001,215,700
Oct 17, 20241.35001.37001.34001.35001.3500235,600
Oct 16, 20241.33001.37001.33001.35001.3500481,200
Oct 15, 20241.32001.36001.32001.34001.3400325,200
Oct 14, 20241.26001.36001.25001.31001.3100778,000
Oct 11, 20241.22001.27001.21001.26001.2600305,500
Oct 10, 20241.22001.23001.21001.22001.2200356,900
Oct 9, 20241.25001.26001.21001.22001.2200770,500
Oct 8, 20241.29001.29001.25001.25001.2500882,700
Oct 7, 20241.30001.32001.28001.29001.2900317,600
Oct 4, 20241.31001.32001.29001.30001.3000501,000
Oct 3, 20241.38001.39001.31001.31001.31001,206,400
Oct 2, 20241.37001.44001.34001.39001.39001,208,000
Oct 1, 20241.35001.39001.34001.35001.3500689,100
Sep 30, 20241.37001.38001.32001.35001.35001,165,700
Sep 27, 20241.38001.42001.37001.38001.3800437,800
Sep 26, 20241.37001.42001.37001.39001.39001,199,900
Sep 25, 20241.39001.41001.35001.38001.3800877,800
Sep 24, 20241.39001.44001.38001.40001.4000469,600
Sep 23, 20241.36001.40001.36001.37001.3700455,200
Sep 20, 20241.50001.51001.29001.36001.36002,255,900
Sep 19, 20241.64001.64001.48001.48001.48001,829,600
Sep 18, 20241.52001.67001.49001.61001.61001,623,600
Sep 17, 20241.42001.57001.40001.55001.55001,373,400
Sep 16, 20241.41001.43001.37001.42001.4200547,700
Sep 13, 20241.39001.43001.38001.39001.3900425,500
Sep 12, 20241.49001.49001.38001.38001.3800977,300
Sep 11, 20241.55001.56001.47001.47001.4700718,400
Sep 10, 20241.52001.56001.48001.53001.53001,208,100
Sep 9, 20241.48001.56001.43001.49001.49002,174,600
Sep 6, 20241.56001.57001.47001.47001.47001,380,100
Sep 5, 20241.56001.72001.54001.55001.55002,392,900
Sep 4, 20241.55001.62001.54001.57001.5700668,200
Sep 3, 20241.60001.62001.53001.54001.5400668,500
Sep 2, 20241.68001.68001.60001.60001.6000626,700
Aug 30, 20241.64001.71001.64001.69001.69001,991,600
Aug 29, 20241.63001.72001.58001.65001.65001,743,500
Aug 28, 20241.70001.70001.62001.63001.6300718,200
Aug 27, 20241.73001.74001.68001.69001.6900590,800
Aug 26, 20241.77001.82001.72001.73001.7300758,700
Aug 23, 20241.78001.82001.75001.79001.7900660,900
Aug 22, 20241.78001.80001.75001.77001.7700477,600
Aug 21, 20241.78001.81001.76001.80001.8000631,300
Aug 20, 20241.80001.84001.76001.77001.7700453,900
Aug 19, 20241.72001.83001.72001.80001.8000818,600
Aug 16, 20241.79001.83001.72001.72001.72001,377,500
Aug 15, 20241.80001.87001.77001.77001.7700641,600
Aug 14, 20241.75001.83001.67001.80001.80002,651,800
Aug 13, 20242.04002.10001.68001.71001.71002,547,300
Aug 12, 20241.87002.04001.87002.02002.02001,751,500
Aug 9, 20241.78001.87001.75001.87001.8700966,800
Aug 8, 20241.81001.87001.74001.76001.7600778,400
Aug 7, 20241.77001.86001.76001.82001.8200420,400
Aug 6, 20241.86001.91001.75001.75001.7500951,100
Aug 5, 20241.80001.91001.78001.86001.86001,112,300
Aug 2, 20241.81001.96001.81001.88001.88001,097,300
Aug 1, 20241.74001.85001.65001.83001.8300778,800
Jul 31, 20241.74001.79001.72001.72001.7200495,800
Jul 30, 20241.72001.79001.72001.73001.7300467,700
Jul 29, 20241.83001.86001.74001.74001.7400316,000
Jul 26, 20241.81001.86001.80001.83001.8300346,300
Jul 25, 20241.83001.85001.79001.80001.8000335,100
Jul 24, 20241.82001.87001.82001.82001.8200337,400
Jul 23, 20241.86001.90001.84001.86001.8600340,300
Jul 22, 20241.90001.94001.84001.85001.8500776,700
Jul 19, 20241.99002.01001.88001.89001.8900573,200
Jul 18, 20242.02002.08001.97001.98001.98001,301,700
Jul 17, 20242.04002.08002.00002.00002.0000429,700
Jul 16, 20242.07002.12002.03002.03002.0300682,900
Jul 15, 20242.26002.35002.04002.06002.06002,800,500
Jul 12, 20242.17002.30002.17002.24002.2400869,400
Jul 11, 20242.16002.22002.15002.20002.2000465,900
Jul 10, 20242.22002.25002.16002.16002.1600427,100
Jul 9, 20242.00002.19002.00002.16002.16001,023,800
Jul 8, 20242.05002.10001.99002.00002.00001,194,300
Jul 5, 20242.12002.14002.02002.03002.0300895,600
Jul 4, 20242.05002.14002.03002.14002.1400813,000
Jul 3, 20241.93002.08001.88002.05002.05001,905,400
Jul 2, 20242.02002.08001.83001.88001.88002,072,200
Jul 1, 20242.01002.11002.00002.03002.0300863,400
Jun 28, 20242.10002.11001.98001.99001.9900851,600
Jun 27, 20242.10002.16002.06002.09002.09001,029,300
Jun 26, 20242.11002.15002.04002.12002.1200607,400
Jun 25, 20242.10002.15002.06002.06002.0600359,700
Jun 24, 20242.05002.13002.05002.10002.1000490,200
Jun 21, 20242.09002.14002.06002.06002.0600478,800
Jun 20, 20242.22002.27002.11002.12002.1200608,900
Jun 19, 20241.99002.19001.99002.19002.1900977,900
Jun 18, 20242.13002.17002.00002.00002.00001,257,900
Jun 17, 20242.16002.17002.11002.16002.1600391,200
Jun 14, 20242.13002.25002.13002.16002.1600436,800
Jun 13, 20242.18002.20002.13002.18002.1800399,800
Jun 12, 20242.16002.25002.09002.21002.21001,190,800
Jun 11, 20242.11002.21002.09002.15002.1500925,900
Jun 10, 20242.21002.24002.11002.11002.1100802,100
Jun 7, 20242.35002.40002.14002.18002.18001,446,600
Jun 6, 20242.34002.42002.31002.39002.39001,336,200

Related Tickers

AMER3.SA Americanas S.A.
5.78
+7.24%
 
RVLV Revolve Group, Inc.
22.31
-1.11%
 
TDUP ThredUp Inc.
7.65
+1.80%
 
ETSY Etsy, Inc.
63.96
+1.98%
 
SE Sea Limited
164.79
-3.31%
 
BABA Alibaba Group Holding Limited
118.61
-1.10%