Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ENJU3 - ENJOEI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,08 | 1,14 | +5,56% | 1,08 | 1,16 | 1,13 | 1,13 | 1,14 | 2.720 | 303.544.900 |
| 16/4/2025 | 1,05 | 1,08 | +0,93% | 1,04 | 1,10 | 1,07 | 1,07 | 1,08 | 213 | 63.396.200 |
| 15/4/2025 | 1,06 | 1,07 | +0,94% | 1,04 | 1,07 | 1,05 | 1,06 | 1,07 | 206 | 36.758.200 |
| 14/4/2025 | 1,09 | 1,06 | -3,64% | 1,06 | 1,12 | 1,07 | 1,06 | 1,07 | 228 | 62.256.700 |
| 11/4/2025 | 1,00 | 1,10 | +10,00% | 1,00 | 1,13 | 1,06 | 1,10 | 1,11 | 1.929 | 437.107.200 |
| 10/4/2025 | 1,02 | 1,00 | -1,96% | 0,99 | 1,02 | 1,00 | 1,00 | 1,01 | 206 | 58.735.800 |
| 9/4/2025 | 0,98 | 1,02 | +4,08% | 0,98 | 1,03 | 1,00 | 1,01 | 1,02 | 298 | 103.855.200 |
| 8/4/2025 | 1,01 | 0,98 | -1,01% | 0,98 | 1,03 | 0,99 | 0,98 | 0,99 | 266 | 81.801.300 |
| 7/4/2025 | 1,03 | 0,99 | -4,81% | 0,96 | 1,04 | 1,00 | 0,99 | 1,00 | 671 | 173.227.700 |
| 4/4/2025 | 1,08 | 1,04 | -5,45% | 1,03 | 1,08 | 1,05 | 1,04 | 1,05 | 240 | 45.812.200 |
| 3/4/2025 | 1,02 | 1,10 | +5,77% | 1,02 | 1,17 | 1,09 | 1,09 | 1,10 | 792 | 402.101.900 |
| 2/4/2025 | 1,02 | 1,04 | +1,96% | 1,01 | 1,04 | 1,02 | 1,03 | 1,04 | 193 | 67.095.000 |
| 1/4/2025 | 1,01 | 1,02 | +0,99% | 1,01 | 1,04 | 1,02 | 1,01 | 1,02 | 571 | 68.142.900 |
| 31/3/2025 | 1,03 | 1,01 | -2,88% | 1,01 | 1,06 | 1,02 | 1,01 | 1,02 | 672 | 89.716.200 |
| 28/3/2025 | 1,04 | 1,04 | +0,97% | 1,02 | 1,06 | 1,03 | 1,04 | 1,05 | 678 | 100.133.300 |
| 27/3/2025 | 1,02 | 1,03 | +1,98% | 1,00 | 1,07 | 1,03 | 1,03 | 1,04 | 720 | 154.510.700 |
| 26/3/2025 | 1,01 | 1,01 | 0,00% | 0,99 | 1,03 | 1,00 | 1,00 | 1,01 | 737 | 131.888.500 |
| 25/3/2025 | 1,06 | 1,01 | -3,81% | 0,97 | 1,08 | 1,01 | 1,00 | 1,01 | 1.595 | 349.099.200 |
| 24/3/2025 | 1,12 | 1,05 | -2,78% | 1,03 | 1,14 | 1,08 | 1,04 | 1,05 | 2.927 | 161.382.600 |
| 21/3/2025 | 1,16 | 1,08 | -6,90% | 1,06 | 1,18 | 1,11 | 1,08 | 1,09 | 1.491 | 316.900.000 |
| 20/3/2025 | 1,28 | 1,16 | -7,94% | 1,10 | 1,35 | 1,16 | 1,15 | 1,16 | 2.178 | 544.412.400 |
| 19/3/2025 | 1,24 | 1,26 | +2,44% | 1,24 | 1,28 | 1,25 | 1,26 | 1,28 | 444 | 43.902.200 |
| 18/3/2025 | 1,25 | 1,23 | -1,60% | 1,22 | 1,27 | 1,24 | 1,23 | 1,24 | 183 | 44.239.300 |
| 17/3/2025 | 1,35 | 1,25 | -5,30% | 1,25 | 1,35 | 1,30 | 1,25 | 1,26 | 349 | 105.922.500 |
| 14/3/2025 | 1,21 | 1,32 | +16,81% | 1,20 | 1,35 | 1,26 | 1,32 | 1,33 | 782 | 253.488.000 |
| 13/3/2025 | 1,19 | 1,13 | -2,59% | 1,12 | 1,19 | 1,14 | 1,13 | 1,15 | 515 | 54.856.000 |
| 12/3/2025 | 1,19 | 1,16 | -2,52% | 1,16 | 1,20 | 1,17 | 1,16 | 1,18 | 152 | 48.036.200 |
| 11/3/2025 | 1,20 | 1,19 | +1,71% | 1,15 | 1,21 | 1,18 | 1,18 | 1,19 | 522 | 54.758.500 |
| 10/3/2025 | 1,24 | 1,17 | -4,88% | 1,14 | 1,28 | 1,21 | 1,17 | 1,18 | 452 | 142.089.900 |
| 7/3/2025 | 1,26 | 1,23 | -2,38% | 1,23 | 1,29 | 1,24 | 1,23 | 1,25 | 388 | 50.494.300 |
| 6/3/2025 | 1,25 | 1,26 | +2,44% | 1,24 | 1,27 | 1,25 | 1,26 | 1,27 | 315 | 28.872.500 |
| 5/3/2025 | 1,25 | 1,23 | -1,60% | 1,22 | 1,27 | 1,23 | 1,23 | 1,26 | 1.388 | 59.609.100 |
| 28/2/2025 | 1,30 | 1,25 | -3,85% | 1,25 | 1,31 | 1,28 | 1,25 | 1,26 | 783 | 39.474.700 |
| 27/2/2025 | 1,31 | 1,30 | 0,00% | 1,30 | 1,33 | 1,31 | 1,30 | 1,32 | 770 | 40.660.400 |
| 26/2/2025 | 1,36 | 1,30 | -3,70% | 1,30 | 1,44 | 1,34 | 1,30 | 1,32 | 1.773 | 104.386.400 |
| 25/2/2025 | 1,24 | 1,35 | +9,76% | 1,24 | 1,38 | 1,31 | 1,34 | 1,35 | 819 | 118.389.900 |
| 24/2/2025 | 1,31 | 1,23 | -4,65% | 1,23 | 1,31 | 1,26 | 1,23 | 1,26 | 432 | 92.727.000 |
| 21/2/2025 | 1,29 | 1,29 | 0,00% | 1,28 | 1,32 | 1,29 | 1,28 | 1,29 | 276 | 38.676.800 |
| 20/2/2025 | 1,30 | 1,29 | 0,00% | 1,29 | 1,33 | 1,30 | 1,29 | 1,31 | 498 | 37.828.300 |
| 19/2/2025 | 1,32 | 1,29 | -2,27% | 1,28 | 1,32 | 1,29 | 1,28 | 1,29 | 214 | 37.584.300 |
| 18/2/2025 | 1,35 | 1,32 | -1,49% | 1,27 | 1,37 | 1,30 | 1,30 | 1,32 | 1.000 | 87.147.100 |
| 17/2/2025 | 1,40 | 1,34 | -3,60% | 1,34 | 1,46 | 1,40 | 1,34 | 1,36 | 957 | 101.518.100 |
| 14/2/2025 | 1,32 | 1,39 | +5,30% | 1,30 | 1,40 | 1,34 | 1,36 | 1,39 | 891 | 78.818.700 |
| 13/2/2025 | 1,28 | 1,32 | +3,13% | 1,27 | 1,34 | 1,30 | 1,30 | 1,32 | 196 | 53.530.200 |
| 12/2/2025 | 1,29 | 1,28 | -0,78% | 1,27 | 1,30 | 1,27 | 1,27 | 1,28 | 98 | 46.027.500 |
| 11/2/2025 | 1,26 | 1,29 | +3,20% | 1,26 | 1,33 | 1,28 | 1,29 | 1,30 | 529 | 73.130.300 |
| 10/2/2025 | 1,25 | 1,25 | +1,63% | 1,23 | 1,29 | 1,27 | 1,25 | 1,26 | 346 | 44.628.300 |
| 7/2/2025 | 1,30 | 1,23 | -4,65% | 1,21 | 1,30 | 1,23 | 1,23 | 1,24 | 510 | 71.171.800 |
| 6/2/2025 | 1,20 | 1,29 | +6,61% | 1,19 | 1,29 | 1,23 | 1,25 | 1,29 | 698 | 65.231.200 |
| 5/2/2025 | 1,27 | 1,21 | -3,97% | 1,16 | 1,29 | 1,21 | 1,19 | 1,21 | 1.032 | 138.251.000 |
| 4/2/2025 | 1,34 | 1,26 | -3,08% | 1,22 | 1,34 | 1,26 | 1,25 | 1,26 | 724 | 46.326.200 |
| 3/2/2025 | 1,36 | 1,30 | -5,80% | 1,30 | 1,40 | 1,34 | 1,30 | 1,34 | 828 | 110.231.400 |
| 31/1/2025 | 1,38 | 1,38 | 0,00% | 1,35 | 1,44 | 1,39 | 1,38 | 1,39 | 685 | 101.339.800 |
| 30/1/2025 | 1,30 | 1,38 | +7,81% | 1,29 | 1,39 | 1,34 | 1,37 | 1,38 | 609 | 179.386.200 |
| 29/1/2025 | 1,20 | 1,28 | +4,07% | 1,20 | 1,44 | 1,34 | 1,28 | 1,30 | 1.704 | 214.009.800 |
| 28/1/2025 | 1,27 | 1,23 | -1,60% | 1,22 | 1,29 | 1,24 | 1,23 | 1,24 | 136 | 28.273.800 |
| 27/1/2025 | 1,24 | 1,25 | +2,46% | 1,23 | 1,32 | 1,28 | 1,25 | 1,28 | 874 | 80.909.300 |
| 24/1/2025 | 1,18 | 1,22 | +5,17% | 1,18 | 1,28 | 1,24 | 1,22 | 1,24 | 535 | 93.108.200 |
| 23/1/2025 | 1,17 | 1,16 | -0,85% | 1,16 | 1,24 | 1,19 | 1,16 | 1,19 | 324 | 40.124.200 |
| 22/1/2025 | 1,16 | 1,17 | +0,86% | 1,16 | 1,22 | 1,19 | 1,17 | 1,20 | 433 | 56.287.100 |
| 21/1/2025 | 1,15 | 1,16 | +0,87% | 1,15 | 1,18 | 1,16 | 1,16 | 1,18 | 265 | 23.496.500 |
| 20/1/2025 | 1,10 | 1,15 | +3,60% | 1,10 | 1,19 | 1,16 | 1,15 | 1,16 | 215 | 52.542.600 |
| 17/1/2025 | 1,12 | 1,11 | +0,91% | 1,09 | 1,12 | 1,10 | 1,11 | 1,12 | 145 | 52.993.300 |
| 16/1/2025 | 1,10 | 1,10 | 0,00% | 1,10 | 1,13 | 1,11 | 1,10 | 1,12 | 183 | 83.735.100 |
| 15/1/2025 | 1,04 | 1,10 | +4,76% | 1,04 | 1,12 | 1,08 | 1,10 | 1,12 | 234 | 59.513.700 |
| 14/1/2025 | 1,03 | 1,05 | +2,94% | 1,03 | 1,05 | 1,04 | 1,04 | 1,05 | 104 | 25.629.000 |
| 13/1/2025 | 1,02 | 1,02 | 0,00% | 1,02 | 1,05 | 1,03 | 1,02 | 1,04 | 466 | 46.053.400 |
| 10/1/2025 | 1,03 | 1,02 | +0,99% | 1,01 | 1,05 | 1,02 | 1,02 | 1,03 | 132 | 26.407.700 |
| 9/1/2025 | 1,03 | 1,01 | -0,98% | 1,01 | 1,04 | 1,02 | 1,01 | 1,02 | 137 | 30.986.200 |
| 8/1/2025 | 1,04 | 1,02 | -0,97% | 1,02 | 1,05 | 1,03 | 1,02 | 1,05 | 531 | 31.558.900 |
| 7/1/2025 | 1,04 | 1,03 | +0,98% | 1,03 | 1,06 | 1,04 | 1,03 | 1,05 | 133 | 23.674.800 |
| 6/1/2025 | 1,07 | 1,02 | -1,92% | 1,02 | 1,08 | 1,03 | 1,02 | 1,04 | 233 | 34.172.700 |
| 3/1/2025 | 1,07 | 1,04 | -4,59% | 1,02 | 1,10 | 1,05 | 1,04 | 1,06 | 645 | 43.136.700 |
| 2/1/2025 | 1,05 | 1,09 | +3,81% | 1,02 | 1,09 | 1,05 | 1,07 | 1,09 | 183 | 38.524.400 |
| 30/12/2024 | 1,07 | 1,05 | -0,94% | 1,00 | 1,08 | 1,02 | 1,02 | 1,05 | 769 | 100.582.200 |
| 27/12/2024 | 1,08 | 1,06 | -0,93% | 1,02 | 1,11 | 1,04 | 1,05 | 1,06 | 322 | 88.647.300 |
| 26/12/2024 | 1,11 | 1,07 | -2,73% | 1,06 | 1,16 | 1,08 | 1,06 | 1,09 | 3.253 | 105.707.600 |
| 23/12/2024 | 1,16 | 1,10 | -5,17% | 1,08 | 1,17 | 1,11 | 1,08 | 1,10 | 252 | 134.297.300 |
| 20/12/2024 | 1,15 | 1,16 | +0,87% | 1,09 | 1,19 | 1,15 | 1,16 | 1,18 | 292 | 73.982.700 |
| 19/12/2024 | 0,93 | 1,15 | +23,66% | 0,92 | 1,19 | 1,05 | 1,15 | 1,16 | 680 | 184.520.700 |
| 18/12/2024 | 1,01 | 0,93 | -7,92% | 0,91 | 1,03 | 0,95 | 0,93 | 0,94 | 1.833 | 168.369.700 |
| 17/12/2024 | 1,11 | 1,01 | -8,18% | 1,01 | 1,12 | 1,04 | 1,00 | 1,01 | 2.399 | 210.529.700 |
| 16/12/2024 | 1,19 | 1,10 | -6,78% | 1,10 | 1,20 | 1,15 | 1,10 | 1,11 | 258 | 66.730.000 |
| 13/12/2024 | 1,14 | 1,18 | +4,42% | 1,14 | 1,18 | 1,16 | 1,16 | 1,18 | 189 | 43.745.200 |
| 12/12/2024 | 1,17 | 1,13 | -1,74% | 1,13 | 1,18 | 1,14 | 1,13 | 1,14 | 204 | 36.944.100 |
| 11/12/2024 | 1,20 | 1,15 | -2,54% | 1,15 | 1,21 | 1,17 | 1,15 | 1,18 | 2.084 | 106.069.900 |
| 10/12/2024 | 1,21 | 1,18 | -0,84% | 1,17 | 1,22 | 1,18 | 1,18 | 1,20 | 403 | 51.337.100 |
| 9/12/2024 | 1,22 | 1,19 | -2,46% | 1,17 | 1,23 | 1,20 | 1,19 | 1,20 | 440 | 105.372.500 |
| 6/12/2024 | 1,25 | 1,22 | -1,61% | 1,20 | 1,26 | 1,22 | 1,22 | 1,23 | 299 | 52.083.000 |
| 5/12/2024 | 1,30 | 1,24 | -3,13% | 1,18 | 1,35 | 1,24 | 1,24 | 1,25 | 1.070 | 168.947.200 |
| 4/12/2024 | 1,21 | 1,28 | +6,67% | 1,16 | 1,36 | 1,26 | 1,28 | 1,30 | 1.213 | 276.751.700 |
| 3/12/2024 | 1,27 | 1,20 | -6,25% | 1,20 | 1,33 | 1,24 | 1,20 | 1,21 | 2.078 | 159.636.500 |
| 2/12/2024 | 1,23 | 1,28 | +4,07% | 1,22 | 1,59 | 1,43 | 1,28 | 1,29 | 2.597 | 849.659.500 |
| 29/11/2024 | 1,15 | 1,23 | +9,82% | 1,13 | 1,26 | 1,21 | 1,23 | 1,25 | 930 | 199.651.300 |
| 28/11/2024 | 1,17 | 1,12 | -4,27% | 1,12 | 1,18 | 1,15 | 1,12 | 1,13 | 405 | 40.122.800 |
| 27/11/2024 | 1,22 | 1,17 | -2,50% | 1,16 | 1,22 | 1,17 | 1,17 | 1,18 | 148 | 34.496.700 |
| 26/11/2024 | 1,17 | 1,20 | +3,45% | 1,16 | 1,22 | 1,19 | 1,20 | 1,21 | 1.128 | 96.090.100 |
| 25/11/2024 | 1,17 | 1,16 | +1,75% | 1,14 | 1,18 | 1,16 | 1,16 | 1,18 | 294 | 40.521.600 |
| 22/11/2024 | 1,16 | 1,14 | -0,87% | 1,14 | 1,19 | 1,15 | 1,14 | 1,15 | 285 | 53.939.800 |
| 21/11/2024 | 1,19 | 1,15 | -3,36% | 1,15 | 1,19 | 1,16 | 1,15 | 1,17 | 257 | 25.908.600 |
| 19/11/2024 | 1,16 | 1,19 | +2,59% | 1,16 | 1,24 | 1,19 | 1,19 | 1,20 | 852 | 63.560.000 |
| 18/11/2024 | 1,17 | 1,16 | 0,00% | 1,15 | 1,19 | 1,16 | 1,16 | 1,18 | 571 | 46.632.000 |
| 14/11/2024 | 1,21 | 1,16 | -4,13% | 1,14 | 1,21 | 1,17 | 1,16 | 1,17 | 838 | 79.615.900 |
| 13/11/2024 | 1,37 | 1,21 | -8,33% | 1,16 | 1,40 | 1,22 | 1,21 | 1,22 | 2.933 | 274.893.800 |
| 12/11/2024 | 1,30 | 1,32 | +0,76% | 1,30 | 1,33 | 1,32 | 1,32 | 1,33 | 285 | 26.591.600 |
| 11/11/2024 | 1,29 | 1,31 | 0,00% | 1,27 | 1,33 | 1,30 | 1,31 | 1,32 | 380 | 28.462.200 |
| 8/11/2024 | 1,31 | 1,31 | 0,00% | 1,27 | 1,32 | 1,29 | 1,29 | 1,31 | 653 | 28.988.000 |
| 7/11/2024 | 1,31 | 1,31 | 0,00% | 1,30 | 1,35 | 1,32 | 1,31 | 1,33 | 657 | 40.089.500 |
| 6/11/2024 | 1,24 | 1,31 | +3,97% | 1,24 | 1,36 | 1,32 | 1,31 | 1,34 | 547 | 97.412.200 |
| 5/11/2024 | 1,24 | 1,26 | +2,44% | 1,23 | 1,27 | 1,25 | 1,26 | 1,27 | 231 | 40.519.600 |
| 4/11/2024 | 1,24 | 1,23 | +0,82% | 1,22 | 1,27 | 1,23 | 1,22 | 1,23 | 373 | 49.511.800 |
| 1/11/2024 | 1,31 | 1,22 | -5,43% | 1,20 | 1,32 | 1,26 | 1,21 | 1,22 | 1.297 | 135.953.300 |
| 31/10/2024 | 1,26 | 1,29 | +0,78% | 1,26 | 1,30 | 1,28 | 1,28 | 1,29 | 1.133 | 35.867.300 |
| 30/10/2024 | 1,25 | 1,28 | +4,07% | 1,24 | 1,28 | 1,27 | 1,27 | 1,28 | 630 | 32.483.300 |
| 29/10/2024 | 1,26 | 1,23 | -2,38% | 1,23 | 1,27 | 1,25 | 1,23 | 1,24 | 611 | 31.565.500 |
| 28/10/2024 | 1,25 | 1,26 | +0,80% | 1,24 | 1,29 | 1,26 | 1,26 | 1,27 | 258 | 37.581.100 |
| 25/10/2024 | 1,28 | 1,25 | -3,10% | 1,25 | 1,32 | 1,29 | 1,25 | 1,28 | 321 | 46.398.700 |
| 24/10/2024 | 1,21 | 1,29 | +4,88% | 1,21 | 1,29 | 1,25 | 1,29 | 1,30 | 266 | 51.460.000 |
| 23/10/2024 | 1,23 | 1,23 | -0,81% | 1,21 | 1,24 | 1,21 | 1,22 | 1,23 | 1.501 | 89.547.400 |
| 22/10/2024 | 1,25 | 1,24 | 0,00% | 1,21 | 1,27 | 1,23 | 1,23 | 1,24 | 578 | 85.126.100 |
| 21/10/2024 | 1,29 | 1,24 | -3,13% | 1,23 | 1,30 | 1,25 | 1,24 | 1,25 | 763 | 109.204.800 |