Enjoei S.A. (ENJU3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 1.03 | -0.01 | -0.96 | 1.06 | 1.06 | 1.01 | 568 |
| 1736458140 | 1.04 | 0.01 | 0.97 | 1.02 | 1.05 | 1.01 | 710 |
| 1736371740 | 1.03 | 0 | 0.00 | 1.05 | 1.05 | 1.03 | 1058 |
| 1736285400 | 1.03 | 0 | 0.00 | 1.05 | 1.07 | 1.02 | 1451 |
| 1736198940 | 1.03 | -0.03 | -2.83 | 1.03 | 1.07 | 1.03 | 1433 |
| 1735939740 | 1.06 | -0.01 | -0.93 | 1.09 | 1.11 | 1.03 | 1787 |
| 1735853400 | 1.07 | 0.06 | 5.94 | 1.07 | 1.09 | 1.02 | 1865 |
| 1735594200 | 1.01 | -0.03 | -2.88 | 1.01 | 1.07 | 1 | 2119 |
| 1735334940 | 1.04 | -0.06 | -5.45 | 1.07 | 1.11 | 1.03 | 1608 |
| 1735248540 | 1.1 | -0.02 | -1.79 | 1.07 | 1.16 | 1.06 | 1879 |
| 1734989340 | 1.12 | -0.07 | -5.88 | 1.16 | 1.19 | 1.09 | 1590 |
| 1734730200 | 1.19 | 0.07 | 6.25 | 1.1399999 | 1.19 | 1.09 | 2213 |
| 1734643800 | 1.12 | 0.17 | 17.89 | 0.96 | 1.17 | 0.93 | 3553 |
| 1734557400 | 0.95 | -0.07 | -6.86 | 1.03 | 1.05 | 0.92 | 4538 |
| 1734470940 | 1.02 | -0.12 | -10.53 | 1.15 | 1.15 | 1.01 | 5436 |
| 1734384540 | 1.1399999 | -0.03 | -2.56 | 1.19 | 1.19 | 1.12 | 3397 |
| 1734125340 | 1.17 | 0.01 | 0.86 | 1.1299999 | 1.18 | 1.1299999 | 1777 |
| 1734039000 | 1.16 | -0.03 | -2.52 | 1.19 | 1.21 | 1.1399999 | 2201 |
| 1733952540 | 1.19 | -0.02 | -1.65 | 1.18 | 1.21 | 1.15 | 2600 |
| 1733866140 | 1.21 | 0 | 0.00 | 1.19 | 1.23 | 1.17 | 1544 |
| 1733779740 | 1.21 | 0 | 0.00 | 1.2 | 1.26 | 1.18 | 1676 |
| 1733520600 | 1.21 | -0.05 | -3.97 | 1.26 | 1.28 | 1.2 | 1563 |
| 1733434200 | 1.26 | -0.04 | -3.08 | 1.3 | 1.35 | 1.22 | 3140 |
| 1733347800 | 1.3 | 0.1 | 8.33 | 1.22 | 1.36 | 1.21 | 4041 |
| 1733261340 | 1.2 | -0.14 | -10.45 | 1.34 | 1.34 | 1.2 | 3092 |
| 1733174940 | 1.34 | 0.13 | 10.74 | 1.17 | 1.59 | 1.17 | 10958 |
| 1732915740 | 1.21 | 0.04 | 3.42 | 1.12 | 1.26 | 1.12 | 3171 |
| 1732829400 | 1.17 | 0 | 0.00 | 1.16 | 1.2 | 1.1299999 | 2051 |
| 1732743000 | 1.17 | -0.01 | -0.85 | 1.21 | 1.22 | 1.16 | 1300 |
| 1732656600 | 1.18 | 0.03 | 2.61 | 1.15 | 1.22 | 1.15 | 1448 |
| 1732570140 | 1.15 | 0 | 0.00 | 1.1399999 | 1.19 | 1.1299999 | 1821 |
| 1732310940 | 1.15 | -0.06 | -4.96 | 1.16 | 1.19 | 1.1399999 | 3064 |
| 1732224600 | 1.21 | 0.02 | 1.68 | 1.16 | 1.23 | 1.15 | 1672 |
| 1732051800 | 1.19 | 0.04 | 3.48 | 1.17 | 1.24 | 1.16 | 1933 |
| 1731965340 | 1.15 | -0.04 | -3.36 | 1.18 | 1.21 | 1.1299999 | 2182 |
| 1731619800 | 1.19 | -0.04 | -3.25 | 1.2 | 1.23 | 1.1399999 | 2666 |
| 1731533400 | 1.23 | -0.1 | -7.52 | 1.32 | 1.3899999 | 1.17 | 6264 |
| 1731446940 | 1.33 | 0 | 0.00 | 1.3 | 1.34 | 1.28 | 1732 |
| 1731360540 | 1.33 | 0.05 | 3.91 | 1.3 | 1.33 | 1.25 | 1390 |
| 1731101400 | 1.28 | -0.06 | -4.48 | 1.31 | 1.32 | 1.28 | 1124 |
| 1731014940 | 1.34 | -0.01 | -0.74 | 1.33 | 1.36 | 1.31 | 1635 |
| 1730928600 | 1.35 | 0.1 | 8.00 | 1.27 | 1.35 | 1.22 | 2552 |
| 1730842200 | 1.25 | 0.03 | 2.46 | 1.24 | 1.27 | 1.23 | 2438 |
| 1730755800 | 1.22 | -0.01 | -0.81 | 1.18 | 1.27 | 1.18 | 2247 |
| 1730496600 | 1.23 | -0.02 | -1.60 | 1.22 | 1.32 | 1.21 | 1787 |
| 1730410200 | 1.25 | -0.02 | -1.57 | 1.24 | 1.3 | 1.24 | 1245 |
| 1730323800 | 1.27 | 0.04 | 3.25 | 1.25 | 1.28 | 1.24 | 905 |
| 1730237340 | 1.23 | -0.05 | -3.91 | 1.25 | 1.28 | 1.23 | 1803 |
| 1730151000 | 1.28 | 0.01 | 0.79 | 1.24 | 1.3 | 1.2 | 2141 |
| 1729891800 | 1.27 | 0 | 0.00 | 1.25 | 1.32 | 1.25 | 2582 |
| 1729805400 | 1.27 | 0.03 | 2.42 | 1.21 | 1.27 | 1.21 | 1774 |
| 1729719000 | 1.24 | -0.01 | -0.80 | 1.22 | 1.24 | 1.2 | 1736 |
| 1729632600 | 1.25 | -0.02 | -1.57 | 1.24 | 1.29 | 1.21 | 1388 |
| 1729546140 | 1.27 | -0.01 | -0.78 | 1.26 | 1.31 | 1.23 | 2623 |
| 1729287000 | 1.28 | -0.06 | -4.48 | 1.31 | 1.3899999 | 1.27 | 2423 |
| 1729200540 | 1.34 | -0.01 | -0.74 | 1.33 | 1.37 | 1.33 | 1652 |
| 1729114140 | 1.35 | -0.01 | -0.74 | 1.31 | 1.37 | 1.31 | 1581 |
| 1729027740 | 1.36 | 0.05 | 3.82 | 1.32 | 1.36 | 1.32 | 1776 |
| 1728941340 | 1.31 | 0.07 | 5.65 | 1.21 | 1.36 | 1.21 | 2957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
