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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 1,35 | 1,28 | -5,19% | 1,26 | 1,39 | 1,31 | 1,28 | 1,29 | 945 | 159.456.600 |
| 17/10/2024 | 1,35 | 1,35 | 0,00% | 1,34 | 1,37 | 1,35 | 1,35 | 1,37 | 149 | 31.968.800 |
| 16/10/2024 | 1,33 | 1,35 | +0,75% | 1,33 | 1,37 | 1,35 | 1,35 | 1,37 | 586 | 65.100.700 |
| 15/10/2024 | 1,32 | 1,34 | +2,29% | 1,32 | 1,36 | 1,34 | 1,34 | 1,36 | 414 | 43.771.100 |
| 14/10/2024 | 1,26 | 1,31 | +3,97% | 1,25 | 1,36 | 1,32 | 1,31 | 1,34 | 364 | 103.021.200 |
| 11/10/2024 | 1,22 | 1,26 | +3,28% | 1,21 | 1,27 | 1,24 | 1,26 | 1,27 | 280 | 37.966.500 |
| 10/10/2024 | 1,22 | 1,22 | 0,00% | 1,21 | 1,23 | 1,21 | 1,22 | 1,23 | 213 | 43.540.200 |
| 9/10/2024 | 1,25 | 1,22 | -2,40% | 1,21 | 1,26 | 1,23 | 1,21 | 1,22 | 343 | 95.071.700 |
| 8/10/2024 | 1,26 | 1,25 | -3,10% | 1,25 | 1,29 | 1,27 | 1,25 | 1,26 | 360 | 112.221.100 |
| 7/10/2024 | 1,30 | 1,29 | -0,77% | 1,28 | 1,32 | 1,29 | 1,28 | 1,29 | 220 | 41.092.000 |
| 4/10/2024 | 1,31 | 1,30 | -0,76% | 1,29 | 1,32 | 1,29 | 1,29 | 1,30 | 304 | 65.112.800 |
| 3/10/2024 | 1,38 | 1,31 | -5,76% | 1,31 | 1,39 | 1,34 | 1,30 | 1,31 | 698 | 162.098.000 |
| 2/10/2024 | 1,37 | 1,39 | +2,96% | 1,34 | 1,44 | 1,38 | 1,38 | 1,39 | 2.116 | 167.564.900 |
| 1/10/2024 | 1,35 | 1,35 | 0,00% | 1,34 | 1,39 | 1,36 | 1,35 | 1,39 | 885 | 93.810.800 |
| 30/9/2024 | 1,37 | 1,35 | -2,88% | 1,32 | 1,38 | 1,33 | 1,34 | 1,35 | 2.001 | 156.132.700 |
| 26/9/2024 | 1,37 | 1,39 | +0,72% | 1,37 | 1,42 | 1,38 | 1,38 | 1,39 | 1.672 | 166.764.500 |
| 25/9/2024 | 1,39 | 1,38 | -1,43% | 1,35 | 1,41 | 1,38 | 1,38 | 1,39 | 835 | 121.316.600 |
| 24/9/2024 | 1,39 | 1,40 | +2,19% | 1,38 | 1,44 | 1,40 | 1,39 | 1,40 | 645 | 65.912.400 |
| 23/9/2024 | 1,36 | 1,37 | +0,74% | 1,36 | 1,40 | 1,38 | 1,37 | 1,38 | 709 | 62.902.900 |
| 20/9/2024 | 1,50 | 1,36 | -8,11% | 1,29 | 1,51 | 1,36 | 1,36 | 1,37 | 3.584 | 307.543.300 |
| 19/9/2024 | 1,64 | 1,48 | -8,07% | 1,48 | 1,64 | 1,54 | 1,48 | 1,49 | 1.661 | 283.044.900 |
| 18/9/2024 | 1,52 | 1,61 | +3,87% | 1,49 | 1,67 | 1,58 | 1,61 | 1,62 | 1.480 | 257.955.200 |
| 17/9/2024 | 1,42 | 1,55 | +9,15% | 1,40 | 1,57 | 1,48 | 1,55 | 1,56 | 1.034 | 204.501.800 |
| 16/9/2024 | 1,41 | 1,42 | +2,16% | 1,37 | 1,43 | 1,40 | 1,41 | 1,42 | 650 | 76.682.500 |
| 13/9/2024 | 1,39 | 1,39 | +0,72% | 1,38 | 1,43 | 1,40 | 1,39 | 1,41 | 458 | 59.721.700 |
| 12/9/2024 | 1,49 | 1,38 | -6,12% | 1,38 | 1,49 | 1,42 | 1,38 | 1,40 | 850 | 138.909.400 |
| 11/9/2024 | 1,55 | 1,47 | -3,92% | 1,47 | 1,56 | 1,50 | 1,47 | 1,48 | 1.097 | 107.817.700 |
| 10/9/2024 | 1,52 | 1,53 | +2,68% | 1,48 | 1,56 | 1,54 | 1,53 | 1,54 | 2.682 | 186.146.900 |
| 9/9/2024 | 1,48 | 1,49 | +1,36% | 1,43 | 1,56 | 1,51 | 1,49 | 1,51 | 2.780 | 328.887.600 |
| 6/9/2024 | 1,56 | 1,47 | -5,16% | 1,47 | 1,57 | 1,50 | 1,47 | 1,48 | 576 | 207.511.700 |
| 5/9/2024 | 1,56 | 1,55 | -1,27% | 1,54 | 1,72 | 1,59 | 1,54 | 1,55 | 1.088 | 380.893.500 |
| 4/9/2024 | 1,55 | 1,57 | +1,95% | 1,54 | 1,62 | 1,58 | 1,57 | 1,60 | 418 | 105.677.700 |
| 3/9/2024 | 1,60 | 1,54 | -3,75% | 1,53 | 1,62 | 1,56 | 1,54 | 1,55 | 536 | 104.484.300 |
| 2/9/2024 | 1,68 | 1,60 | -5,33% | 1,60 | 1,68 | 1,62 | 1,60 | 1,61 | 967 | 101.984.800 |
| 30/8/2024 | 1,64 | 1,69 | +2,42% | 1,64 | 1,71 | 1,68 | 1,67 | 1,69 | 3.610 | 334.965.700 |
| 29/8/2024 | 1,63 | 1,65 | +1,23% | 1,58 | 1,72 | 1,67 | 1,64 | 1,65 | 2.130 | 291.598.100 |
| 28/8/2024 | 1,70 | 1,63 | -3,55% | 1,62 | 1,70 | 1,65 | 1,63 | 1,64 | 722 | 119.146.400 |
| 27/8/2024 | 1,73 | 1,69 | -2,31% | 1,68 | 1,74 | 1,70 | 1,69 | 1,70 | 1.804 | 100.480.300 |
| 26/8/2024 | 1,77 | 1,73 | -3,35% | 1,72 | 1,82 | 1,74 | 1,73 | 1,74 | 1.964 | 132.264.400 |
| 23/8/2024 | 1,78 | 1,79 | +1,13% | 1,75 | 1,82 | 1,78 | 1,79 | 1,80 | 1.633 | 117.630.700 |
| 22/8/2024 | 1,78 | 1,77 | -1,67% | 1,75 | 1,80 | 1,77 | 1,76 | 1,77 | 1.578 | 84.820.500 |
| 21/8/2024 | 1,78 | 1,80 | +1,69% | 1,76 | 1,81 | 1,78 | 1,80 | 1,81 | 1.233 | 112.656.700 |
| 20/8/2024 | 1,80 | 1,77 | -1,67% | 1,76 | 1,84 | 1,77 | 1,77 | 1,78 | 1.003 | 80.692.100 |
| 19/8/2024 | 1,72 | 1,80 | +4,65% | 1,72 | 1,83 | 1,78 | 1,79 | 1,80 | 1.590 | 146.125.000 |
| 16/8/2024 | 1,79 | 1,72 | -2,82% | 1,72 | 1,83 | 1,78 | 1,72 | 1,73 | 1.193 | 245.983.000 |
| 15/8/2024 | 1,80 | 1,77 | -1,67% | 1,77 | 1,87 | 1,81 | 1,77 | 1,79 | 546 | 116.327.600 |
| 14/8/2024 | 1,75 | 1,80 | +5,26% | 1,67 | 1,83 | 1,75 | 1,80 | 1,81 | 1.551 | 464.096.300 |
| 13/8/2024 | 2,04 | 1,71 | -15,35% | 1,68 | 2,10 | 1,81 | 1,71 | 1,72 | 2.295 | 461.934.300 |
| 12/8/2024 | 1,87 | 2,02 | +8,02% | 1,87 | 2,04 | 1,96 | 2,00 | 2,02 | 1.164 | 344.681.300 |
| 9/8/2024 | 1,78 | 1,87 | +6,25% | 1,75 | 1,87 | 1,80 | 1,86 | 1,87 | 875 | 174.857.600 |
| 8/8/2024 | 1,81 | 1,76 | -3,30% | 1,74 | 1,87 | 1,78 | 1,76 | 1,78 | 677 | 138.837.200 |
| 7/8/2024 | 1,77 | 1,82 | +4,00% | 1,76 | 1,86 | 1,80 | 1,82 | 1,84 | 357 | 76.055.000 |
| 6/8/2024 | 1,86 | 1,75 | -5,91% | 1,75 | 1,91 | 1,83 | 1,75 | 1,76 | 2.004 | 174.899.400 |
| 5/8/2024 | 1,80 | 1,86 | -1,06% | 1,78 | 1,91 | 1,88 | 1,86 | 1,87 | 2.547 | 209.422.100 |
| 2/8/2024 | 1,81 | 1,88 | +2,73% | 1,81 | 1,96 | 1,88 | 1,88 | 1,91 | 1.396 | 206.886.600 |
| 1/8/2024 | 1,74 | 1,83 | +6,40% | 1,65 | 1,85 | 1,76 | 1,80 | 1,83 | 546 | 137.268.700 |
| 31/7/2024 | 1,74 | 1,72 | -0,58% | 1,72 | 1,79 | 1,75 | 1,72 | 1,74 | 569 | 87.041.600 |
| 30/7/2024 | 1,72 | 1,73 | -0,57% | 1,72 | 1,79 | 1,76 | 1,73 | 1,74 | 539 | 82.370.900 |
| 29/7/2024 | 1,83 | 1,74 | -4,92% | 1,74 | 1,86 | 1,77 | 1,74 | 1,76 | 457 | 56.049.200 |
| 26/7/2024 | 1,81 | 1,83 | +1,67% | 1,80 | 1,86 | 1,83 | 1,82 | 1,83 | 423 | 63.531.200 |
| 25/7/2024 | 1,83 | 1,80 | -1,10% | 1,79 | 1,85 | 1,81 | 1,80 | 1,82 | 452 | 60.882.000 |
| 24/7/2024 | 1,82 | 1,82 | -2,15% | 1,82 | 1,87 | 1,84 | 1,82 | 1,84 | 446 | 62.150.600 |
| 23/7/2024 | 1,86 | 1,86 | +0,54% | 1,84 | 1,90 | 1,86 | 1,86 | 1,87 | 631 | 63.317.500 |
| 22/7/2024 | 1,90 | 1,85 | -2,12% | 1,84 | 1,94 | 1,87 | 1,85 | 1,86 | 550 | 145.563.100 |