TipRanks
Go Ultimate55% OFF

Enjoei SA (ENJU3) Historical Prices

BR:ENJU3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.156.505.996.266.26-0.16%170,9001.59
Oct 29, 20267.157.206.076.276.27-9.13%226,4002.14
Oct 28, 20268.308.696.906.906.90-13.21%235,7002.29
Oct 27, 20267.257.957.107.957.95-9.66%367,0003.66
Oct 26, 20267.207.305.617.307.30-17.05%242,9002.43
Oct 23, 20267.678.807.568.808.80+13.55%212,6002.11
Oct 22, 20267.858.007.757.757.75-3.13%110,5001.11
Oct 21, 20268.008.127.768.008.00+0.00%138,6001.41
Oct 20, 20267.478.087.478.008.00+4.99%161,3001.67
Oct 19, 20267.447.737.367.627.62+2.56%277,9002.99
Oct 16, 20267.207.497.177.437.43+3.05%178,4001.93
Oct 15, 20267.417.437.107.217.21-3.87%157,4001.73
Oct 14, 20267.908.007.357.507.50-5.06%215,1002.35
Oct 13, 20268.138.257.487.907.90-4.13%232,8002.62
Oct 12, 20268.248.417.368.248.24+0.00%00.00
Oct 09, 20267.528.417.368.248.24+3.00%193,3002.14
Oct 08, 20267.208.207.208.008.00+9.59%284,9403.29
Oct 07, 20267.407.507.207.307.30-1.35%86,1100.99
Oct 06, 20267.507.607.207.407.40-1.33%72,7700.83
Oct 05, 20267.707.807.207.507.50+0.00%203,5502.35
Oct 02, 20267.007.507.007.507.50+8.70%83,0100.94
Oct 01, 20267.007.206.906.906.90-2.82%56,7400.63
Sep 30, 20267.307.406.907.107.10-2.74%158,3501.79
Sep 29, 20267.407.507.207.307.30-2.67%115,0301.31
Sep 28, 20267.507.507.307.507.50+1.35%61,7600.71
Sep 25, 20267.507.507.407.407.40-1.33%47,1500.54
Sep 24, 20267.407.507.407.507.50+1.35%51,8600.59
Sep 23, 20267.507.607.407.407.40+0.00%14,5100.16
Sep 22, 20267.507.707.407.407.40-1.33%21,7300.24
Sep 21, 20267.707.807.507.507.50-2.60%33,7900.36
Sep 18, 20267.807.807.607.707.70-1.27%35,7400.37
Sep 17, 20267.508.007.507.807.80+3.99%70,4900.72
Sep 16, 20267.507.607.407.507.50+0.00%26,6600.27
Sep 15, 20267.507.707.507.507.50-1.32%41,3800.42
Sep 14, 20267.707.707.507.607.60-1.30%63,5400.65
Sep 11, 20267.807.907.707.707.70+0.00%56,5700.58
Sep 10, 20267.607.807.507.707.70+0.00%49,7000.50
Sep 09, 20267.707.807.607.707.70-2.53%48,0300.47
Sep 08, 20267.508.007.407.907.90+5.33%182,3001.81
Sep 07, 20267.507.607.407.507.50+0.00%00.00
Sep 04, 20267.607.607.407.507.50+0.00%33,9600.33
Sep 03, 20267.507.607.407.507.50+1.35%23,8700.23
Sep 02, 20267.407.607.407.407.40+0.00%50,6500.49
Sep 01, 20267.707.807.407.407.40-5.12%67,0000.65
Aug 31, 20267.407.907.307.807.80+5.39%123,6201.22
Aug 28, 20267.507.607.207.407.40-1.33%51,7500.52
Aug 27, 20267.607.707.507.507.50+0.00%19,2300.19
Aug 26, 20267.708.007.507.507.50-2.60%93,7500.94
Aug 25, 20267.908.007.707.707.70-2.53%25,0400.25
Aug 24, 20267.708.007.607.907.90+2.60%76,1100.77