Enjoei S.A. (ENJU3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.769230769231 | 1.3 | 1.44 | 1.16 | 875360 | 1.31090934 | CS |
| 4 | 0.26 | 25.2427184466 | 1.03 | 1.44 | 1.01 | 610563 | 1.21957322 | CS |
| 12 | 0.08 | 6.61157024793 | 1.21 | 1.59 | 0.91 | 826262 | 1.17616377 | CS |
| 26 | -0.57 | -30.6451612903 | 1.86 | 2.1 | 0.91 | 850571 | 1.37358129 | CS |
| 52 | -0.23 | -15.1315789474 | 1.52 | 2.83 | 0.91 | 927444 | 1.79093443 | CS |
| 156 | -1.63 | -55.8219178082 | 2.92 | 3.25 | 0.7 | 1345067 | 1.66110863 | CS |
| 260 | -8.54 | -86.8769074262 | 9.83 | 21.74 | 0.7 | 1623045 | 4.50606888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 1.29 | 0.08 | 6.61 | 1.2 | 1.29 | 1.19 | 530100 |
| 1738790940 | 1.21 | -0.05 | -3.97 | 1.27 | 1.29 | 1.16 | 1135600 |
| 1738704600 | 1.26 | -0.04 | -3.08 | 1.34 | 1.34 | 1.22 | 365400 |
| 1738618200 | 1.3 | -0.08 | -5.80 | 1.36 | 1.4 | 1.3 | 818700 |
| 1738358940 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.44 | 1.35 | 725300 |
| 1738272540 | 1.3799999 | 0.1 | 7.81 | 1.3 | 1.3899999 | 1.29 | 1331800 |
| 1738186200 | 1.28 | 0.05 | 4.07 | 1.2 | 1.44 | 1.2 | 1590900 |
| 1738099740 | 1.23 | -0.02 | -1.60 | 1.27 | 1.29 | 1.22 | 226700 |
| 1738013340 | 1.25 | 0.03 | 2.46 | 1.24 | 1.32 | 1.23 | 631300 |
| 1737754200 | 1.22 | 0.06 | 5.17 | 1.18 | 1.28 | 1.18 | 748900 |
| 1737667740 | 1.16 | -0.01 | -0.85 | 1.17 | 1.24 | 1.16 | 334500 |
| 1737581400 | 1.17 | 0.01 | 0.86 | 1.16 | 1.22 | 1.16 | 472700 |
| 1737495000 | 1.16 | 0.01 | 0.87 | 1.15 | 1.18 | 1.15 | 202000 |
| 1737408600 | 1.15 | 0.04 | 3.60 | 1.1 | 1.19 | 1.1 | 452900 |
| 1737149400 | 1.11 | 0.01 | 0.91 | 1.12 | 1.12 | 1.09 | 477600 |
| 1737062940 | 1.1 | 0 | 0.00 | 1.1 | 1.1299999 | 1.1 | 753800 |
| 1736976540 | 1.1 | 0.05 | 4.76 | 1.04 | 1.12 | 1.04 | 551000 |
| 1736890140 | 1.05 | 0.03 | 2.94 | 1.03 | 1.05 | 1.03 | 246300 |
| 1736803740 | 1.02 | 0 | 0.00 | 1.02 | 1.05 | 1.02 | 447100 |
| 1736544540 | 1.02 | 0.01 | 0.99 | 1.03 | 1.05 | 1.01 | 258200 |
| 1736458140 | 1.01 | -0.01 | -0.98 | 1.03 | 1.04 | 1.01 | 302700 |
| 1736371740 | 1.02 | -0.01 | -0.97 | 1.04 | 1.05 | 1.02 | 305100 |
| 1736285400 | 1.03 | 0.01 | 0.98 | 1.04 | 1.06 | 1.03 | 227000 |
| 1736198940 | 1.02 | -0.02 | -1.92 | 1.07 | 1.08 | 1.02 | 328900 |
| 1735939740 | 1.04 | -0.05 | -4.59 | 1.07 | 1.1 | 1.02 | 410200 |
| 1735853400 | 1.09 | 0.04 | 3.81 | 1.05 | 1.09 | 1.02 | 364700 |
| 1735594200 | 1.05 | -0.01 | -0.94 | 1.07 | 1.08 | 1 | 976900 |
| 1735334940 | 1.06 | -0.01 | -0.93 | 1.08 | 1.11 | 1.02 | 844700 |
| 1735248540 | 1.07 | -0.03 | -2.73 | 1.11 | 1.16 | 1.06 | 972100 |
| 1734989340 | 1.1 | -0.06 | -5.17 | 1.16 | 1.17 | 1.08 | 1208800 |
| 1734730200 | 1.16 | 0.01 | 0.87 | 1.15 | 1.19 | 1.09 | 640600 |
| 1734643800 | 1.15 | 0.22 | 23.66 | 0.93 | 1.19 | 0.92 | 1745700 |
| 1734557400 | 0.93 | -0.08 | -7.92 | 1.01 | 1.03 | 0.91 | 1759700 |
| 1734470940 | 1.01 | -0.09 | -8.18 | 1.11 | 1.12 | 1.01 | 2020000 |
| 1734384540 | 1.1 | -0.08 | -6.78 | 1.19 | 1.2 | 1.1 | 579600 |
| 1734125340 | 1.18 | 0.05 | 4.42 | 1.1399999 | 1.18 | 1.1399999 | 374200 |
| 1734039000 | 1.1299999 | -0.02 | -1.74 | 1.17 | 1.18 | 1.1299999 | 321500 |
| 1733952540 | 1.15 | -0.03 | -2.54 | 1.2 | 1.21 | 1.15 | 904100 |
| 1733866140 | 1.18 | -0.01 | -0.84 | 1.21 | 1.22 | 1.17 | 432600 |
| 1733779740 | 1.19 | -0.03 | -2.46 | 1.22 | 1.23 | 1.17 | 876400 |
| 1733520600 | 1.22 | -0.02 | -1.61 | 1.25 | 1.26 | 1.2 | 425800 |
| 1733434200 | 1.24 | -0.04 | -3.13 | 1.3 | 1.35 | 1.18 | 1357000 |
| 1733347800 | 1.28 | 0.08 | 6.67 | 1.21 | 1.36 | 1.16 | 2182300 |
| 1733261340 | 1.2 | -0.08 | -6.25 | 1.27 | 1.33 | 1.2 | 1284900 |
| 1733174940 | 1.28 | 0.05 | 4.07 | 1.23 | 1.59 | 1.22 | 5916700 |
| 1732915740 | 1.23 | 0.11 | 9.82 | 1.15 | 1.26 | 1.1299999 | 1643000 |
| 1732829400 | 1.12 | -0.05 | -4.27 | 1.17 | 1.18 | 1.12 | 347900 |
| 1732743000 | 1.17 | -0.03 | -2.50 | 1.22 | 1.22 | 1.16 | 293000 |
| 1732656600 | 1.2 | 0.04 | 3.45 | 1.17 | 1.22 | 1.16 | 804400 |
| 1732570140 | 1.16 | 0.02 | 1.75 | 1.17 | 1.18 | 1.1399999 | 349100 |
| 1732310940 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.19 | 1.1399999 | 466700 |
| 1732224600 | 1.15 | -0.04 | -3.36 | 1.19 | 1.19 | 1.15 | 222300 |
| 1732051800 | 1.19 | 0.03 | 2.59 | 1.16 | 1.24 | 1.16 | 530500 |
| 1731965340 | 1.16 | 0 | 0.00 | 1.17 | 1.19 | 1.15 | 399800 |
| 1731619800 | 1.16 | -0.05 | -4.13 | 1.21 | 1.21 | 1.1399999 | 675000 |
| 1731533400 | 1.21 | -0.11 | -8.33 | 1.37 | 1.4 | 1.16 | 2240600 |
| 1731446940 | 1.32 | 0.01 | 0.76 | 1.3 | 1.33 | 1.3 | 201400 |
| 1731360540 | 1.31 | 0 | 0.00 | 1.29 | 1.33 | 1.27 | 217300 |
| 1731101400 | 1.31 | 0 | 0.00 | 1.31 | 1.32 | 1.27 | 223100 |
| 1731014940 | 1.31 | 0 | 0.00 | 1.31 | 1.35 | 1.3 | 301600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
