São Paulo - Delayed Quote
BRL
Enjoei S.A. (ENJU3.SA)
6.99
+0.29
(+4.33%)
At close: November 6 at 6:03:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
6.76
7.01
6.52
6.70
6.70
239,800
Nov 4, 2026
6.65
6.77
6.31
6.76
6.76
88,400
Nov 3, 2026
6.24
6.54
6.07
6.40
6.40
117,800
Oct 30, 2026
6.15
6.50
5.99
6.26
6.26
170,900
Oct 29, 2026
7.15
7.20
6.07
6.27
6.27
226,600
Oct 28, 2026
8.30
8.69
6.90
6.90
6.90
250,700
Oct 27, 2026
7.25
7.95
7.10
7.95
7.95
367,000
Oct 26, 2026
7.20
7.30
5.61
7.30
7.30
242,900
Oct 23, 2026
7.67
8.80
7.56
8.80
8.80
212,600
Oct 22, 2026
7.85
8.00
7.75
7.75
7.75
111,300
Oct 21, 2026
8.00
8.12
7.76
8.00
8.00
139,600
Oct 20, 2026
7.47
8.08
7.47
8.00
8.00
161,300
Oct 19, 2026
7.44
7.73
7.36
7.62
7.62
278,000
Oct 16, 2026
7.20
7.49
7.17
7.43
7.43
178,900
Oct 15, 2026
7.41
7.43
7.12
7.21
7.21
157,500
Oct 14, 2026
7.90
8.00
7.36
7.50
7.50
215,800
Oct 13, 2026
8.13
8.25
7.48
7.90
7.90
232,800
Oct 9, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
7.52
8.24
7.36
8.24
8.24
193,300
Oct 8, 2026
7.20
8.20
7.20
8.00
8.00
287,590
Oct 7, 2026
7.40
7.50
7.20
7.30
7.30
91,960
Oct 6, 2026
7.50
7.60
7.20
7.40
7.40
72,770
Oct 5, 2026
7.70
7.80
7.20
7.50
7.50
204,560
Oct 2, 2026
7.00
7.50
7.00
7.50
7.50
83,510
Oct 1, 2026
7.00
7.20
6.90
7.00
7.00
57,240
Sep 30, 2026
7.30
7.40
6.90
7.10
7.10
158,550
Sep 29, 2026
7.40
7.50
7.20
7.30
7.30
115,050
Sep 28, 2026
7.50
7.50
7.30
7.50
7.50
63,760
Sep 25, 2026
7.50
7.50
7.40
7.40
7.40
47,150
Sep 24, 2026
7.40
7.50
7.40
7.50
7.50
52,860
Sep 23, 2026
7.50
7.60
7.40
7.40
7.40
19,410
Sep 22, 2026
7.50
7.70
7.40
7.40
7.40
22,730
Sep 21, 2026
7.70
7.80
7.50
7.50
7.50
36,590
Sep 18, 2026
7.80
7.80
7.60
7.70
7.70
35,740
Sep 17, 2026
7.50
8.00
7.50
7.80
7.80
70,490
Sep 16, 2026
7.50
7.60
7.40
7.50
7.50
28,160
Sep 15, 2026
7.50
7.70
7.50
7.50
7.50
44,620
Sep 14, 2026
7.70
7.70
7.50
7.60
7.60
67,840
Sep 11, 2026
7.80
7.90
7.70
7.70
7.70
57,370
Sep 10, 2026
7.60
7.80
7.50
7.70
7.70
49,770
Sep 9, 2026
7.70
7.80
7.60
7.70
7.70
58,540
Sep 8, 2026
7.50
8.00
7.40
7.90
7.90
183,080
Sep 4, 2026
7.60
7.60
7.40
7.50
7.50
34,050
Sep 3, 2026
7.50
7.60
7.40
7.50
7.50
24,280
Sep 2, 2026
7.40
7.60
7.40
7.40
7.40
50,720
Sep 1, 2026
7.70
7.80
7.40
7.40
7.40
67,100
Aug 31, 2026
7.40
7.90
7.30
7.80
7.80
123,620
Aug 28, 2026
7.50
7.60
7.20
7.40
7.40
51,750
Aug 27, 2026
7.60
7.70
7.50
7.50
7.50
21,140
Aug 26, 2026
7.70
8.00
7.50
7.50
7.50
95,690
Aug 25, 2026
7.90
8.00
7.70
7.70
7.70
25,040
Aug 24, 2026
7.70
8.00
7.60
7.90
7.90
77,940
Aug 21, 2026
7.80
7.80
7.50
7.70
7.70
92,210
Aug 20, 2026
8.00
8.20
7.70
7.70
7.70
139,160
Aug 19, 2026
8.40
8.50
8.00
8.00
8.00
112,150
Aug 18, 2026
8.10
8.70
7.90
8.40
8.40
129,890
Aug 17, 2026
7.80
8.30
7.60
8.00
8.00
132,570
Aug 14, 2026
8.00
8.10
7.60
7.60
7.60
79,590
Aug 13, 2026
7.90
8.10
7.90
7.90
7.90
28,280
Aug 12, 2026
7.70
8.40
7.70
8.00
8.00
86,820
Aug 11, 2026
8.20
8.40
7.80
7.80
7.80
117,320
Aug 10, 2026
7.90
8.40
7.80
8.30
8.30
138,010
Aug 7, 2026
7.60
8.00
7.30
7.90
7.90
123,910
Aug 6, 2026
7.50
7.70
7.40
7.50
7.50
24,540
Aug 5, 2026
7.80
8.00
7.40
7.50
7.50
109,040
Aug 4, 2026
7.30
7.80
7.30
7.80
7.80
114,780
Aug 3, 2026
7.10
7.50
6.90
7.30
7.30
91,650
Jul 31, 2026
6.90
7.40
6.80
7.00
7.00
75,370
Jul 30, 2026
6.70
7.00
6.30
7.00
7.00
195,950
Jul 29, 2026
7.40
7.40
6.60
6.70
6.70
222,100
Jul 28, 2026
7.90
8.10
7.30
7.30
7.30
251,470
Jul 27, 2026
7.90
8.10
7.70
7.80
7.80
54,290
Jul 24, 2026
8.10
8.20
7.80
8.00
8.00
74,460
Jul 23, 2026
8.40
8.50
8.10
8.10
8.10
30,280
Jul 22, 2026
8.50
8.60
8.10
8.40
8.40
61,560
Jul 21, 2026
9.30
9.40
8.00
8.60
8.60
145,350
Jul 20, 2026
9.90
10.00
9.30
9.30
9.30
61,430
Jul 17, 2026
9.60
10.20
9.10
9.90
9.90
237,780
Jul 16, 2026
9.30
9.60
9.00
9.50
9.50
71,760
Jul 15, 2026
8.30
9.80
8.10
9.30
9.30
147,220
Jul 14, 2026
7.90
8.40
7.80
8.40
8.40
155,050
Jul 13, 2026
7.90
8.00
7.70
7.80
7.80
49,790
Jul 10, 2026
7.90
8.10
7.80
7.90
7.90
130,050
Jul 9, 2026
8.20
8.20
7.90
7.90
7.90
107,690
Jul 8, 2026
8.00
8.30
7.80
8.20
8.20
121,300
Jul 7, 2026
7.80
8.40
7.70
7.80
7.80
185,000
Jul 6, 2026
7.80
7.90
7.60
7.80
7.80
133,670
Jul 3, 2026
7.70
7.90
7.70
7.80
7.80
86,760
Jul 2, 2026
7.90
8.00
7.70
7.70
7.70
104,370
Jul 1, 2026
7.80
7.90
7.70
7.70
7.70
15,760
Jun 30, 2026
8.00
8.10
7.70
8.00
8.00
57,070
Jun 29, 2026
7.90
8.30
7.90
8.10
8.10
34,930
Jun 26, 2026
7.60
8.00
7.30
8.00
8.00
132,100
Jun 25, 2026
2.016612
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
8.60
8.60
7.60
7.80
7.80
181,660
Jun 24, 2026
10.40
10.60
9.90
10.00
7.98
107,020
Jun 23, 2026
10.10
10.80
9.60
10.30
8.22
314,090
Jun 22, 2026
9.80
10.40
9.70
10.00
7.98
101,900
Jun 19, 2026
9.70
10.00
9.70
9.70
7.74
67,290
Jun 18, 2026
9.90
9.90
9.70
9.80
7.82
23,850
Jun 17, 2026
9.90
10.30
9.70
9.70
7.74
51,620
Jun 16, 2026
9.90
10.20
9.70
9.80
7.82
88,490
Jun 15, 2026
9.60
10.10
9.50
9.70
7.74
129,950
Jun 12, 2026
9.90
10.30
9.50
9.50
7.58
176,710
Jun 11, 2026
10.00
10.20
9.70
9.90
7.90
142,880
Jun 10, 2026
10.30
10.50
9.60
10.00
7.98
191,060
Jun 9, 2026
10.30
10.50
10.30
10.30
8.22
27,360
Jun 8, 2026
10.60
11.10
10.30
10.30
8.22
75,010
Jun 5, 2026
10.40
10.60
10.30
10.60
8.46
11,220
Jun 3, 2026
10.50
10.60
10.30
10.30
8.22
18,260
Jun 2, 2026
10.60
10.60
10.50
10.50
8.38
8,610
Jun 1, 2026
10.70
10.80
10.40
10.50
8.38
52,330
May 29, 2026
10.60
10.80
10.60
10.80
8.62
22,360
May 28, 2026
10.70
10.80
10.60
10.60
8.46
16,710
May 27, 2026
10.60
10.80
10.60
10.60
8.46
12,920
May 26, 2026
10.50
10.80
10.50
10.60
8.46
15,460
May 25, 2026
10.60
10.90
10.60
10.60
8.46
14,600
May 22, 2026
10.90
10.90
10.50
10.60
8.46
19,990
May 21, 2026
10.90
11.00
10.60
11.00
8.78
54,010
May 20, 2026
10.70
11.10
10.70
10.80
8.62
22,280
May 19, 2026
11.00
11.10
10.50
10.70
8.54
35,640
May 18, 2026
10.40
11.00
10.40
11.00
8.78
49,960
May 15, 2026
10.20
10.40
10.00
10.40
8.30
37,760
May 14, 2026
10.20
10.50
10.10
10.10
8.06
38,040
May 13, 2026
10.20
10.40
9.90
10.00
7.98
74,680
May 12, 2026
10.40
10.60
10.30
10.30
8.22
20,720
May 11, 2026
10.50
11.00
10.50
10.50
8.38
45,870
May 8, 2026
11.20
11.20
10.40
10.70
8.54
68,680
May 7, 2026
11.40
11.40
11.10
11.10
8.86
20,420
May 6, 2026
11.60
11.70
11.40
11.40
9.10
47,940
May 5, 2026
12.20
12.20
11.50
11.50
9.18
34,170
May 4, 2026
12.20
12.40
11.80
11.90
9.50
57,690
Apr 30, 2026
12.00
12.60
11.70
12.20
9.74
118,190
Apr 29, 2026
12.30
12.40
11.80
11.80
9.42
36,870
Apr 28, 2026
12.10
12.80
11.70
12.50
9.98
60,720
Apr 27, 2026
12.50
13.40
11.90
12.30
9.82
257,470
Apr 24, 2026
11.50
12.60
11.30
12.60
10.06
95,180
Apr 23, 2026
11.70
11.70
11.20
11.60
9.26
22,800
Apr 22, 2026
11.60
11.80
11.10
11.70
9.34
67,630
Apr 20, 2026
11.30
11.80
11.10
11.70
9.34
49,640
Apr 17, 2026
10.80
11.50
10.70
11.30
9.02
63,950
Apr 16, 2026
11.20
11.40
10.70
10.70
8.54
59,600
Apr 15, 2026
11.20
11.30
11.00
11.30
9.02
8,980
Apr 14, 2026
10.90
11.20
10.80
11.20
8.94
33,460
Apr 13, 2026
10.80
10.90
10.70
10.90
8.70
29,460
Apr 10, 2026
10.90
11.50
10.80
10.90
8.70
46,370
Apr 9, 2026
10.80
11.10
10.60
11.00
8.78
33,360
Apr 8, 2026
10.80
11.20
10.70
10.80
8.62
33,220
Apr 7, 2026
10.60
10.80
10.50
10.80
8.62
11,990
Apr 6, 2026
10.80
10.90
10.60
10.70
8.54
27,240
Apr 2, 2026
10.50
10.90
10.50
10.70
8.54
29,260
Apr 1, 2026
11.20
11.20
10.70
10.80
8.62
36,990
Mar 31, 2026
11.10
11.50
11.00
11.20
8.94
56,970
Mar 30, 2026
10.80
11.30
10.70
11.10
8.86
47,750
Mar 27, 2026
11.40
11.50
10.70
10.70
8.54
36,620
Mar 26, 2026
11.60
11.90
11.30
11.40
9.10
26,730
Mar 25, 2026
11.20
11.80
10.30
11.80
9.42
221,280
Mar 24, 2026
10.80
11.40
10.70
11.40
9.10
37,080
Mar 23, 2026
10.70
11.60
10.60
11.10
8.86
166,100
Mar 20, 2026
10.40
10.60
10.20
10.60
8.46
58,250
Mar 19, 2026
10.30
10.50
10.20
10.40
8.30
23,250
Mar 18, 2026
10.20
10.90
10.10
10.30
8.22
97,850
Mar 17, 2026
10.10
10.40
10.10
10.40
8.30
24,370
Mar 16, 2026
10.00
10.20
10.00
10.10
8.06
19,200
Mar 13, 2026
10.10
10.30
9.90
10.00
7.98
62,160
Mar 12, 2026
10.40
10.50
10.10
10.30
8.22
23,190
Mar 11, 2026
10.40
10.70
10.30
10.60
8.46
40,220
Mar 10, 2026
10.10
10.60
10.10
10.60
8.46
62,530
Mar 9, 2026
10.20
10.40
10.00
10.10
8.06
46,230
Mar 6, 2026
10.40
10.50
10.10
10.30
8.22
37,000
Mar 5, 2026
10.30
10.70
9.90
10.40
8.30
232,230
Mar 4, 2026
11.00
11.00
10.20
10.30
8.22
149,010
Mar 3, 2026
11.20
11.40
10.40
10.80
8.62
112,500
Mar 2, 2026
11.70
11.70
11.20
11.40
9.10
17,300
Feb 27, 2026
11.70
12.00
11.50
11.70
9.34
16,480
Feb 26, 2026
11.50
11.90
11.40
11.70
9.34
37,810
Feb 25, 2026
12.10
12.10
11.20
11.20
8.94
89,720
Feb 24, 2026
12.20
12.90
11.20
12.00
9.58
116,640
Feb 23, 2026
11.50
12.30
11.10
12.10
9.66
101,560
Feb 20, 2026
10.60
11.60
10.60
11.50
9.18
76,650
Feb 19, 2026
10.50
11.30
10.50
10.70
8.54
40,100
Feb 18, 2026
10.60
10.90
10.40
10.50
8.38
26,330
Feb 13, 2026
10.50
10.90
10.40
10.70
8.54
47,910
Feb 12, 2026
10.50
10.80
10.30
10.50
8.38
49,020
Feb 11, 2026
10.60
10.60
10.40
10.50
8.38
28,500
Feb 10, 2026
10.30
10.60
10.30
10.50
8.38
20,430
Feb 9, 2026
10.40
10.60
10.30
10.30
8.22
21,680
Feb 6, 2026
10.70
10.80
10.40
10.40
8.30
39,940
Feb 5, 2026
10.50
10.80
10.50
10.80
8.62
11,290
Feb 4, 2026
10.80
10.80
10.60
10.80
8.62
24,780
Feb 3, 2026
10.80
11.20
10.60
10.80
8.62
33,770
Feb 2, 2026
10.90
11.10
10.80
10.80
8.62
17,970
Jan 30, 2026
10.60
11.20
10.60
11.10
8.86
44,740
Jan 29, 2026
10.90
11.00
10.60
10.60
8.46
12,810
Jan 28, 2026
10.80
11.20
10.70
10.90
8.70
34,110
Jan 27, 2026
10.70
11.30
10.40
10.80
8.62
150,070
Jan 26, 2026
10.80
10.80
10.40
10.50
8.38
33,370
Jan 23, 2026
10.10
11.00
10.10
10.90
8.70
128,920
Jan 22, 2026
10.20
10.40
10.00
10.20
8.14
96,070
Jan 21, 2026
10.20
10.30
10.10
10.30
8.22
25,870
Jan 20, 2026
10.30
10.30
10.10
10.30
8.22
13,110
Jan 19, 2026
10.10
10.30
10.10
10.30
8.22
18,450
Jan 16, 2026
10.20
10.40
10.20
10.20
8.14
33,510
Jan 15, 2026
10.30
10.30
10.20
10.30
8.22
5,350
Jan 14, 2026
10.20
10.40
10.20
10.30
8.22
10,450
Jan 13, 2026
10.40
10.50
10.10
10.30
8.22
36,510
Jan 12, 2026
10.40
10.50
10.30
10.40
8.30
24,500
Jan 9, 2026
10.30
10.50
10.20
10.50
8.38
44,480
Jan 8, 2026
10.30
10.40
10.10
10.20
8.14
30,500
Jan 7, 2026
10.40
10.40
10.20
10.20
8.14
36,860
Jan 6, 2026
10.40
10.60
10.30
10.30
8.22
43,360
Jan 5, 2026
10.60
10.60
10.30
10.30
8.22
14,840
Jan 2, 2026
10.70
10.70
10.40
10.40
8.30
15,020
Dec 30, 2025
10.40
10.70
10.20
10.70
8.54
57,470
Dec 29, 2025
10.90
11.00
10.40
10.60
8.46
34,490
Dec 26, 2025
10.50
10.90
10.40
10.80
8.62
95,820
Dec 23, 2025
10.20
10.40
10.10
10.40
8.30
18,200
Dec 22, 2025
10.30
10.40
10.10
10.30
8.22
11,310
Dec 19, 2025
10.10
10.40
10.10
10.40
8.30
15,660
Dec 18, 2025
10.30
10.30
10.10
10.20
8.14
16,840
Dec 17, 2025
10.30
10.40
10.10
10.30
8.22
10,890
Dec 16, 2025
10.50
10.70
10.10
10.30
8.22
33,720
Dec 15, 2025
10.60
10.80
10.30
10.50
8.38
35,060
Dec 12, 2025
10.30
10.70
10.20
10.60
8.46
77,770
Dec 11, 2025
10.00
10.30
10.00
10.30
8.22
28,240
Dec 10, 2025
10.00
10.20
10.00
10.20
8.14
12,310
Dec 9, 2025
9.90
10.10
9.80
10.10
8.06
31,810
Dec 8, 2025
10.10
10.20
9.90
9.90
7.90
34,680
Dec 5, 2025
10.30
10.50
9.90
10.20
8.14
63,780
Dec 4, 2025
10.30
10.50
10.10
10.40
8.30
50,980
Dec 3, 2025
10.20
10.50
10.10
10.30
8.22
59,270
Dec 2, 2025
10.30
10.50
10.10
10.40
8.30
78,960
Dec 1, 2025
10.50
10.50
10.20
10.20
8.14
13,190
Nov 28, 2025
10.80
10.80
10.30
10.30
8.22
64,860
Nov 27, 2025
10.40
11.00
10.40
10.80
8.62
68,630
Nov 26, 2025
10.10
10.60
10.10
10.40
8.30
53,960
Nov 25, 2025
9.90
10.60
9.90
10.30
8.22
56,480
Nov 24, 2025
9.50
10.20
9.50
10.00
7.98
93,200
Nov 21, 2025
10.10
10.10
9.60
9.60
7.66
77,730
Nov 19, 2025
9.80
10.40
9.80
10.10
8.06
99,680
Nov 18, 2025
9.80
9.90
9.60
9.80
7.82
94,630
Nov 17, 2025
10.30
10.50
9.80
9.90
7.90
76,280
Nov 14, 2025
9.60
10.30
9.30
10.20
8.14
171,640
Nov 13, 2025
9.70
9.90
9.40
9.60
7.66
105,220
Nov 12, 2025
9.70
10.00
9.20
9.70
7.74
136,720
Nov 11, 2025
9.70
10.10
9.60
9.70
7.74
98,080
Nov 10, 2025
9.50
10.00
9.50
9.60
7.66
100,220
Nov 7, 2025
9.00
9.60
9.00
9.50
7.58
131,680
Nov 6, 2025
9.00
9.10
8.90
9.00
7.19
44,030
