Enjoei S.A. (ENJU3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -18.1415929204 | 2.26 | 2.35 | 1.84 | 1145720 | 2.02929599 | CS |
| 4 | -0.2 | -9.75609756098 | 2.05 | 2.35 | 1.83 | 955820 | 2.05425242 | CS |
| 12 | -0.3 | -13.9534883721 | 2.15 | 2.83 | 1.83 | 1326434 | 2.33720411 | CS |
| 26 | 0.12 | 6.93641618497 | 1.73 | 2.83 | 1.48 | 997313 | 2.13932998 | CS |
| 52 | 0.12 | 6.93641618497 | 1.73 | 2.83 | 1.28 | 861098 | 1.92032261 | CS |
| 156 | -7.66 | -80.5467928496 | 9.51 | 9.56 | 0.7 | 1651859 | 2.46559291 | CS |
| 260 | -7.98 | -81.1800610376 | 9.83 | 21.74 | 0.7 | 1740169 | 4.72394261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 1.9 | -0.1 | -5.00 | 1.99 | 2.0099999 | 1.88 | 572300 |
| 1721338200 | 2 | -0.01 | -0.50 | 2.02 | 2.08 | 1.97 | 1292800 |
| 1721251800 | 2.0099999 | -0.03 | -1.47 | 2.04 | 2.08 | 2 | 422600 |
| 1721165340 | 2.04 | -0.03 | -1.45 | 2.07 | 2.12 | 2.0299999 | 667800 |
| 1721079000 | 2.07 | -0.17 | -7.59 | 2.2599999 | 2.35 | 2.04 | 2773100 |
| 1720819800 | 2.24 | 0.04 | 1.82 | 2.17 | 2.3 | 2.17 | 869400 |
| 1720733400 | 2.2 | 0.05 | 2.33 | 2.16 | 2.22 | 2.15 | 457900 |
| 1720647000 | 2.15 | -0.04 | -1.83 | 2.22 | 2.25 | 2.15 | 424100 |
| 1720560540 | 2.19 | 0.18 | 8.96 | 2 | 2.19 | 2 | 1018500 |
| 1720474200 | 2.0099999 | -0.02 | -0.99 | 2.05 | 2.1 | 1.99 | 1188800 |
| 1720215000 | 2.0299999 | -0.11 | -5.14 | 2.12 | 2.14 | 2.02 | 895600 |
| 1720128540 | 2.14 | 0.1 | 4.90 | 2.05 | 2.14 | 2.0299999 | 811100 |
| 1720042200 | 2.04 | 0.15 | 7.94 | 1.93 | 2.08 | 1.88 | 1894100 |
| 1719955800 | 1.89 | -0.16 | -7.80 | 2.02 | 2.08 | 1.83 | 1642400 |
| 1719869400 | 2.05 | 0.06 | 3.02 | 2.0099999 | 2.11 | 2 | 860100 |
| 1719610200 | 1.99 | -0.1 | -4.78 | 2.1 | 2.11 | 1.98 | 851500 |
| 1719523800 | 2.09 | -0.01 | -0.48 | 2.1 | 2.16 | 2.06 | 1023800 |
| 1719437400 | 2.1 | 0.02 | 0.96 | 2.11 | 2.15 | 2.04 | 603700 |
| 1719351000 | 2.08 | -0.02 | -0.95 | 2.1 | 2.15 | 2.06 | 358600 |
| 1719264600 | 2.1 | 0.04 | 1.94 | 2.05 | 2.13 | 2.05 | 488200 |
| 1719005400 | 2.06 | -0.05 | -2.37 | 2.09 | 2.14 | 2.06 | 475800 |
| 1718918940 | 2.11 | -0.09 | -4.09 | 2.22 | 2.27 | 2.1 | 590900 |
| 1718832540 | 2.2 | 0.19 | 9.45 | 1.99 | 2.2 | 1.99 | 968900 |
| 1718746200 | 2.0099999 | -0.15 | -6.94 | 2.13 | 2.17 | 1.99 | 1092400 |
| 1718659800 | 2.16 | 0 | 0.00 | 2.16 | 2.17 | 2.11 | 373700 |
| 1718400600 | 2.16 | 0.01 | 0.47 | 2.13 | 2.25 | 2.13 | 436800 |
| 1718314200 | 2.15 | -0.02 | -0.92 | 2.18 | 2.2 | 2.13 | 391800 |
| 1718227800 | 2.17 | 0.01 | 0.46 | 2.16 | 2.25 | 2.09 | 1177600 |
| 1718141400 | 2.16 | 0.05 | 2.37 | 2.11 | 2.21 | 2.09 | 913500 |
| 1718055000 | 2.11 | -0.08 | -3.65 | 2.21 | 2.24 | 2.1 | 752800 |
| 1717795800 | 2.19 | -0.17 | -7.20 | 2.35 | 2.4 | 2.14 | 1446600 |
| 1717709400 | 2.36 | 0.08 | 3.51 | 2.34 | 2.42 | 2.31 | 1296200 |
| 1717622940 | 2.2799999 | -0.1 | -4.20 | 2.35 | 2.5299999 | 2.19 | 2954300 |
| 1717536600 | 2.38 | -0.38 | -13.77 | 2.75 | 2.7799999 | 2.35 | 3235700 |
| 1717450200 | 2.7599999 | 0.08 | 2.99 | 2.69 | 2.83 | 2.65 | 1781900 |
| 1717191000 | 2.68 | 0.06 | 2.29 | 2.65 | 2.7 | 2.59 | 975100 |
| 1717018140 | 2.62 | -0.03 | -1.13 | 2.66 | 2.71 | 2.49 | 2540700 |
| 1716931740 | 2.65 | -0.09 | -3.28 | 2.74 | 2.8 | 2.64 | 1475700 |
| 1716845340 | 2.74 | 0.06 | 2.24 | 2.69 | 2.7599999 | 2.65 | 475200 |
| 1716586200 | 2.68 | 0.06 | 2.29 | 2.65 | 2.72 | 2.65 | 748500 |
| 1716499800 | 2.62 | -0.05 | -1.87 | 2.7 | 2.71 | 2.57 | 1045200 |
| 1716413340 | 2.67 | 0.04 | 1.52 | 2.65 | 2.74 | 2.62 | 1660000 |
| 1716327000 | 2.63 | 0.02 | 0.77 | 2.68 | 2.69 | 2.54 | 1177200 |
| 1716240600 | 2.61 | -0.13 | -4.74 | 2.73 | 2.7599999 | 2.54 | 1912000 |
| 1715981400 | 2.74 | 0.11 | 4.18 | 2.68 | 2.7799999 | 2.62 | 1310000 |
| 1715895000 | 2.63 | 0.08 | 3.14 | 2.55 | 2.68 | 2.52 | 1226900 |
| 1715808600 | 2.55 | 0.03 | 1.19 | 2.52 | 2.63 | 2.47 | 1439200 |
| 1715722200 | 2.52 | 0.07 | 2.86 | 2.49 | 2.65 | 2.36 | 2764900 |
| 1715635800 | 2.45 | 0.1 | 4.26 | 2.35 | 2.5099999 | 2.32 | 1748800 |
| 1715376600 | 2.35 | -0.08 | -3.29 | 2.45 | 2.52 | 2.35 | 883400 |
| 1715290140 | 2.43 | -0.05 | -2.02 | 2.45 | 2.49 | 2.34 | 1224500 |
| 1715203800 | 2.48 | -0.03 | -1.20 | 2.49 | 2.54 | 2.41 | 1089600 |
| 1715117400 | 2.5099999 | 0.05 | 2.03 | 2.48 | 2.61 | 2.46 | 1112000 |
| 1715031000 | 2.46 | -0.02 | -0.81 | 2.5299999 | 2.59 | 2.44 | 895300 |
| 1714771800 | 2.48 | -0.06 | -2.36 | 2.59 | 2.74 | 2.44 | 3289000 |
| 1714685400 | 2.54 | 0.4 | 18.69 | 2.15 | 2.65 | 2.15 | 4761300 |
| 1714512600 | 2.14 | 0 | 0.00 | 2.13 | 2.2 | 2.07 | 1844500 |
| 1714426200 | 2.14 | -0.01 | -0.47 | 2.15 | 2.3 | 2.13 | 4328900 |
| 1714167000 | 2.15 | 0.2 | 10.26 | 1.98 | 2.19 | 1.98 | 4105000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
