Enjoei S.A. Historical Data - ENJU3 | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Brazil
BOV
Enjoei S.A. (ENJU3)
Enjoei S.A. (ENJU3) Historical

Enjoei S.A. (ENJU3)

1.95

0.06

(3.17%)

Closed April 26 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	2.0942408377	1.91	2.12	1.85	848480	1.9538292	CS
4	0.34	21.1180124224	1.61	2.17	1.58	923658	1.93438827	CS
12	0.26	15.3846153846	1.69	2.17	1.48	679900	1.78686329	CS
26	0.47	31.7567567568	1.48	2.17	1.36	663273	1.7111117	CS
52	1.01	107.446808511	0.94	2.17	0.87	937395	1.50354394	CS
156	-11.41	-85.4041916168	13.36	14.98	0.7	1696021	3.26784843	CS
260	-7.88	-80.1627670397	9.83	21.74	0.7	1765175	4.85467803	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080540	1.95	0.06	3.17	1.89	2.04	1.85	1791600
1713994200	1.89	-0.01	-0.53	1.93	1.94	1.85	370600
1713907800	1.9	-0.07	-3.55	1.94	1.99	1.9	485700
1713821340	1.97	-0.01	-0.51	1.98	2.12	1.88	1476700
1713562200	1.98	0.02	1.02	1.96	2.05	1.94	706900
1713475800	1.96	0.07	3.70	1.91	2	1.86	1202500
1713389400	1.89	0.12	6.78	1.77	1.89	1.77	439700
1713302940	1.77	-0.06	-3.28	1.81	1.85	1.77	626300
1713216600	1.83	-0.04	-2.14	1.87	1.94	1.83	446300
1712957400	1.87	-0.07	-3.61	1.93	1.95	1.85	704100
1712870940	1.94	-0.08	-3.96	1.98	2.02	1.93	498800
1712784540	2.02	0.05	2.54	1.97	2.08	1.94	1120900
1712698140	1.97	-0.09	-4.37	2.05	2.1	1.95	763400
1712611740	2.06	0.01	0.49	2.11	2.17	1.93	1733500
1712352600	2.05	0.08	4.06	1.97	2.14	1.9	1549300
1712266140	1.97	0.03	1.55	1.93	2.08	1.92	1432000
1712179740	1.94	0.07	3.74	1.86	1.94	1.83	654600
1712093400	1.87	0.07	3.89	1.78	1.91	1.77	856600
1712006940	1.8	0.03	1.69	1.76	1.87	1.74	584700
1711661400	1.77	0.17	10.63	1.61	1.8	1.58	1896900
1711574940	1.6	0.05	3.23	1.55	1.67	1.54	1442600
1711488540	1.55	0	0.00	1.55	1.61	1.53	420100
1711402140	1.55	-0.09	-5.49	1.6	1.61	1.53	772100
1711143000	1.6399999	0	0.00	1.6399999	1.6399999	1.6	70300
1711056600	1.6399999	0.01	0.61	1.65	1.65	1.58	413200
1710970200	1.6299999	0	0.00	1.62	1.65	1.59	257100
1710883740	1.6299999	-0.01	-0.61	1.6399999	1.71	1.58	505200
1710797400	1.6399999	-0.05	-2.96	1.7	1.73	1.62	406700
1710538200	1.69	-0.08	-4.52	1.76	1.77	1.69	327800
1710451740	1.77	-0.03	-1.67	1.82	1.85	1.66	1078100
1710365400	1.8	-0.04	-2.17	1.85	1.85	1.77	532600
1710278940	1.84	0.13	7.60	1.73	1.87	1.71	935200
1710192600	1.71	-0.02	-1.16	1.7	1.83	1.69	532800
1709933400	1.73	0	0.00	1.72	1.8	1.7	594800
1709847000	1.73	-0.02	-1.14	1.77	1.77	1.72	376200
1709760540	1.75	-0.06	-3.31	1.79	1.88	1.73	592200
1709674200	1.81	-0.06	-3.21	1.87	1.89	1.76	624000
1709587740	1.87	0.08	4.47	1.8	1.89	1.73	990200
1709328600	1.79	0.06	3.47	1.74	1.8	1.7	828500
1709242200	1.73	0	0.00	1.72	1.73	1.68	328400
1709155800	1.73	0	0.00	1.69	1.73	1.69	236400
1709069400	1.73	0.06	3.59	1.66	1.73	1.66	806600
1708983000	1.67	0	0.00	1.66	1.69	1.6399999	407800
1708723800	1.67	0.07	4.37	1.59	1.67	1.58	485800
1708637400	1.6	0	0.00	1.57	1.6	1.56	433400
1708550940	1.6	0.06	3.90	1.54	1.6	1.53	565500
1708464600	1.54	0.01	0.65	1.52	1.56	1.52	216700
1708378200	1.53	-0.02	-1.29	1.55	1.55	1.51	106700
1708119000	1.55	0.05	3.33	1.51	1.55	1.48	337500
1708032600	1.5	-0.01	-0.66	1.52	1.53	1.5	390500
1707946200	1.51	-0.04	-2.58	1.56	1.56	1.5	242000
1707514200	1.55	-0.03	-1.90	1.58	1.6	1.55	289800
1707427800	1.58	0	0.00	1.6	1.61	1.55	675400
1707341400	1.58	0.02	1.28	1.56	1.6	1.53	839300
1707255000	1.56	0.06	4.00	1.52	1.57	1.48	791400
1707168600	1.5	-0.05	-3.23	1.55	1.56	1.5	493100
1706909400	1.55	-0.05	-3.13	1.6299999	1.65	1.55	311800
1706822940	1.6	-0.12	-6.98	1.69	1.72	1.53	1547000
1706736600	1.72	0.03	1.78	1.7	1.76	1.68	535200
1706650200	1.69	-0.04	-2.31	1.73	1.75	1.66	295600
1706563800	1.73	-0.01	-0.57	1.73	1.8	1.72	307900
1706304600	1.74	-0.01	-0.57	1.75	1.82	1.73	555800

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions