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.
ENJU3F - ENJOEI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,14 | 1,15 | +2,68% | 1,13 | 1,18 | 1,15 | 1,15 | 1,17 | 73 | 147.266 |
| 20/1/2025 | 1,07 | 1,12 | +1,82% | 1,01 | 1,19 | 1,12 | 1,12 | 1,15 | 157 | 318.306 |
| 17/1/2025 | 1,07 | 1,10 | 0,00% | 1,06 | 1,12 | 1,10 | 1,10 | 1,12 | 69 | 86.079 |
| 16/1/2025 | 1,07 | 1,10 | +0,92% | 1,07 | 1,12 | 1,10 | 1,09 | 1,12 | 70 | 137.861 |
| 15/1/2025 | 1,01 | 1,09 | +6,86% | 1,01 | 1,10 | 1,07 | 1,09 | 1,11 | 167 | 301.340 |
| 14/1/2025 | 1,04 | 1,02 | 0,00% | 1,01 | 1,05 | 1,02 | 1,02 | 1,03 | 59 | 93.229 |
| 13/1/2025 | 1,04 | 1,02 | -0,97% | 1,02 | 1,05 | 1,02 | 1,02 | 1,04 | 68 | 74.716 |
| 10/1/2025 | 1,06 | 1,03 | -0,96% | 1,01 | 1,06 | 1,02 | 1,01 | 1,05 | 42 | 58.042 |
| 9/1/2025 | 1,02 | 1,04 | +0,97% | 1,01 | 1,05 | 1,02 | 1,01 | 1,03 | 68 | 73.122 |
| 8/1/2025 | 1,05 | 1,03 | 0,00% | 1,03 | 1,05 | 1,04 | 1,03 | 1,04 | 88 | 110.081 |
| 7/1/2025 | 1,05 | 1,03 | 0,00% | 1,02 | 1,07 | 1,04 | 1,03 | 1,04 | 87 | 151.784 |
| 6/1/2025 | 1,03 | 1,03 | -2,83% | 1,03 | 1,07 | 1,04 | 1,03 | 1,05 | 105 | 150.185 |
| 3/1/2025 | 1,09 | 1,06 | -0,93% | 1,03 | 1,11 | 1,06 | 1,03 | 1,06 | 108 | 190.455 |
| 2/1/2025 | 1,07 | 1,07 | +5,94% | 1,02 | 1,09 | 1,04 | 1,07 | 1,08 | 92 | 195.163 |
| 30/12/2024 | 1,01 | 1,01 | -2,88% | 1,00 | 1,07 | 1,02 | 1,01 | 1,04 | 181 | 217.996 |
| 27/12/2024 | 1,07 | 1,04 | -5,45% | 1,03 | 1,11 | 1,05 | 1,04 | 1,07 | 100 | 170.217 |
| 26/12/2024 | 1,07 | 1,10 | -1,79% | 1,06 | 1,16 | 1,09 | 1,06 | 1,10 | 151 | 205.171 |
| 23/12/2024 | 1,16 | 1,12 | -5,88% | 1,09 | 1,19 | 1,11 | 1,10 | 1,12 | 89 | 177.815 |
| 20/12/2024 | 1,14 | 1,19 | +6,25% | 1,09 | 1,19 | 1,15 | 1,16 | 1,19 | 137 | 255.435 |
| 19/12/2024 | 0,96 | 1,12 | +17,89% | 0,93 | 1,17 | 1,04 | 1,11 | 1,12 | 185 | 372.946 |
| 18/12/2024 | 1,03 | 0,95 | -6,86% | 0,92 | 1,05 | 0,97 | 0,93 | 0,95 | 213 | 443.249 |
| 17/12/2024 | 1,15 | 1,02 | -10,53% | 1,01 | 1,15 | 1,06 | 1,02 | 1,04 | 258 | 578.533 |
| 16/12/2024 | 1,19 | 1,14 | -2,56% | 1,12 | 1,19 | 1,15 | 1,13 | 1,15 | 254 | 392.129 |
| 13/12/2024 | 1,13 | 1,17 | +0,86% | 1,13 | 1,18 | 1,15 | 1,15 | 1,17 | 117 | 206.125 |
| 12/12/2024 | 1,19 | 1,16 | -2,52% | 1,14 | 1,21 | 1,15 | 1,14 | 1,16 | 132 | 254.873 |
| 11/12/2024 | 1,18 | 1,19 | -1,65% | 1,15 | 1,21 | 1,17 | 1,16 | 1,20 | 117 | 306.257 |
| 10/12/2024 | 1,19 | 1,21 | 0,00% | 1,17 | 1,23 | 1,19 | 1,18 | 1,21 | 124 | 184.097 |
| 9/12/2024 | 1,20 | 1,21 | 0,00% | 1,18 | 1,26 | 1,20 | 1,20 | 1,21 | 138 | 201.478 |
| 6/12/2024 | 1,26 | 1,21 | -3,97% | 1,20 | 1,28 | 1,22 | 1,21 | 1,24 | 94 | 191.474 |
| 5/12/2024 | 1,30 | 1,26 | -3,08% | 1,22 | 1,35 | 1,26 | 1,23 | 1,26 | 1.175 | 398.185 |
| 4/12/2024 | 1,22 | 1,30 | +8,33% | 1,21 | 1,36 | 1,28 | 1,28 | 1,30 | 207 | 518.429 |
| 3/12/2024 | 1,34 | 1,20 | -10,45% | 1,20 | 1,34 | 1,25 | 1,20 | 1,23 | 160 | 387.126 |
| 2/12/2024 | 1,17 | 1,34 | +10,74% | 1,17 | 1,59 | 1,41 | 1,31 | 1,34 | 547 | 1.554.403 |
| 29/11/2024 | 1,12 | 1,21 | +3,42% | 1,12 | 1,26 | 1,20 | 1,21 | 1,26 | 203 | 381.761 |
| 28/11/2024 | 1,16 | 1,17 | 0,00% | 1,13 | 1,20 | 1,14 | 1,13 | 1,17 | 122 | 235.699 |
| 27/11/2024 | 1,21 | 1,17 | -0,85% | 1,16 | 1,22 | 1,18 | 1,17 | 1,20 | 102 | 154.065 |
| 26/11/2024 | 1,15 | 1,18 | +2,61% | 1,15 | 1,22 | 1,19 | 1,18 | 1,20 | 98 | 172.454 |
| 25/11/2024 | 1,14 | 1,15 | 0,00% | 1,13 | 1,19 | 1,15 | 1,15 | 1,18 | 136 | 211.014 |
| 22/11/2024 | 1,16 | 1,15 | -4,96% | 1,14 | 1,19 | 1,16 | 1,14 | 1,18 | 140 | 355.872 |
| 21/11/2024 | 1,16 | 1,21 | +1,68% | 1,15 | 1,23 | 1,17 | 1,16 | 1,17 | 123 | 196.682 |
| 19/11/2024 | 1,17 | 1,19 | +3,48% | 1,16 | 1,24 | 1,19 | 1,19 | 1,20 | 107 | 231.912 |
| 18/11/2024 | 1,18 | 1,15 | -3,36% | 1,13 | 1,21 | 1,16 | 1,15 | 1,18 | 124 | 254.864 |
| 14/11/2024 | 1,20 | 1,19 | -3,25% | 1,14 | 1,23 | 1,17 | 1,17 | 1,20 | 158 | 314.577 |
| 13/11/2024 | 1,32 | 1,23 | -7,52% | 1,17 | 1,39 | 1,23 | 1,27 | 1,28 | 300 | 771.594 |
| 12/11/2024 | 1,30 | 1,33 | 0,00% | 1,28 | 1,34 | 1,32 | 1,30 | 1,34 | 104 | 228.636 |
| 11/11/2024 | 1,30 | 1,33 | +3,91% | 1,25 | 1,33 | 1,30 | 1,30 | 1,33 | 100 | 181.962 |
| 8/11/2024 | 1,31 | 1,28 | -4,48% | 1,28 | 1,32 | 1,29 | 1,27 | 1,31 | 72 | 145.881 |
| 7/11/2024 | 1,33 | 1,34 | -0,74% | 1,31 | 1,36 | 1,32 | 1,31 | 1,34 | 119 | 217.157 |
| 6/11/2024 | 1,27 | 1,35 | +8,00% | 1,22 | 1,35 | 1,31 | 1,32 | 1,35 | 159 | 335.166 |
| 5/11/2024 | 1,24 | 1,25 | +2,46% | 1,23 | 1,27 | 1,24 | 1,25 | 1,26 | 101 | 304.235 |
| 4/11/2024 | 1,18 | 1,22 | +0,83% | 1,18 | 1,27 | 1,23 | 1,22 | 1,25 | 129 | 276.529 |
| 1/11/2024 | 1,22 | 1,21 | -3,97% | 1,21 | 1,32 | 1,28 | 1,21 | 1,23 | 110 | 228.848 |
| 31/10/2024 | 1,24 | 1,26 | +0,80% | 1,24 | 1,30 | 1,27 | 1,26 | 1,28 | 78 | 158.923 |
| 30/10/2024 | 1,25 | 1,25 | +1,63% | 1,24 | 1,28 | 1,26 | 1,25 | 1,27 | 84 | 114.457 |
| 29/10/2024 | 1,25 | 1,23 | -3,91% | 1,23 | 1,28 | 1,25 | 1,23 | 1,27 | 97 | 225.562 |
| 28/10/2024 | 1,24 | 1,28 | +0,79% | 1,20 | 1,30 | 1,26 | 1,25 | 1,28 | 127 | 271.568 |
| 25/10/2024 | 1,25 | 1,27 | 0,00% | 1,25 | 1,32 | 1,29 | 1,27 | 1,28 | 141 | 334.051 |
| 24/10/2024 | 1,21 | 1,27 | +2,42% | 1,21 | 1,27 | 1,23 | 1,27 | 1,28 | 113 | 223.515 |
| 23/10/2024 | 1,22 | 1,24 | -0,80% | 1,20 | 1,24 | 1,21 | 1,22 | 1,24 | 101 | 211.503 |
| 22/10/2024 | 1,24 | 1,25 | -1,57% | 1,21 | 1,29 | 1,24 | 1,24 | 1,25 | 97 | 173.066 |
| 21/10/2024 | 1,26 | 1,27 | -0,78% | 1,23 | 1,31 | 1,26 | 1,26 | 1,27 | 156 | 345.324 |
| 18/10/2024 | 1,31 | 1,28 | -4,48% | 1,27 | 1,39 | 1,30 | 1,28 | 1,29 | 159 | 317.349 |
| 17/10/2024 | 1,33 | 1,34 | -0,74% | 1,33 | 1,37 | 1,35 | 1,34 | 1,37 | 163 | 223.756 |
| 16/10/2024 | 1,31 | 1,35 | -0,74% | 1,31 | 1,37 | 1,34 | 1,34 | 1,37 | 126 | 213.222 |
| 15/10/2024 | 1,32 | 1,36 | +2,26% | 1,32 | 1,36 | 1,34 | 1,34 | 1,36 | 130 | 238.371 |
| 14/10/2024 | 1,21 | 1,33 | +7,26% | 1,21 | 1,36 | 1,30 | 1,32 | 1,35 | 191 | 398.266 |
| 11/10/2024 | 1,19 | 1,24 | +0,81% | 1,19 | 1,27 | 1,23 | 1,24 | 1,25 | 124 | 258.262 |
| 10/10/2024 | 1,20 | 1,23 | -0,81% | 1,20 | 1,24 | 1,21 | 1,21 | 1,23 | 136 | 234.546 |
| 9/10/2024 | 1,27 | 1,24 | -0,80% | 1,22 | 1,27 | 1,24 | 1,22 | 1,24 | 132 | 280.902 |
| 8/10/2024 | 1,28 | 1,25 | -4,58% | 1,25 | 1,30 | 1,27 | 1,25 | 1,28 | 198 | 427.301 |
| 7/10/2024 | 1,29 | 1,31 | -0,76% | 1,27 | 1,32 | 1,29 | 1,28 | 1,31 | 139 | 335.893 |
| 4/10/2024 | 1,30 | 1,32 | 0,00% | 1,29 | 1,33 | 1,30 | 1,30 | 1,32 | 148 | 376.939 |
| 3/10/2024 | 1,40 | 1,32 | -3,65% | 1,32 | 1,40 | 1,35 | 1,32 | 1,35 | 121 | 287.864 |
| 2/10/2024 | 1,32 | 1,37 | +0,74% | 1,32 | 1,44 | 1,39 | 1,37 | 1,39 | 206 | 602.125 |
| 1/10/2024 | 1,32 | 1,36 | +0,74% | 1,32 | 1,39 | 1,35 | 1,36 | 1,39 | 190 | 742.526 |
| 30/9/2024 | 1,43 | 1,35 | -2,88% | 1,32 | 1,44 | 1,35 | 1,32 | 1,35 | 267 | 714.382 |
| 26/9/2024 | 1,37 | 1,39 | +0,72% | 1,37 | 1,42 | 1,39 | 1,38 | 1,39 | 180 | 398.015 |
| 25/9/2024 | 1,35 | 1,38 | -1,43% | 1,35 | 1,41 | 1,37 | 1,40 | 1,42 | 167 | 533.668 |
| 24/9/2024 | 1,35 | 1,40 | +2,19% | 1,35 | 1,43 | 1,39 | 1,38 | 1,40 | 186 | 462.130 |
| 23/9/2024 | 1,35 | 1,37 | -0,72% | 1,34 | 1,41 | 1,37 | 1,37 | 1,40 | 277 | 677.671 |
| 20/9/2024 | 1,51 | 1,38 | -8,61% | 1,30 | 1,53 | 1,40 | 1,37 | 1,39 | 402 | 1.452.869 |
| 19/9/2024 | 1,67 | 1,51 | -8,48% | 1,50 | 1,67 | 1,56 | 1,51 | 1,53 | 944 | 4.111.407 |
| 18/9/2024 | 1,51 | 1,65 | +8,55% | 1,49 | 1,68 | 1,60 | 1,63 | 1,66 | 880 | 3.345.460 |
| 17/9/2024 | 1,41 | 1,52 | +8,57% | 1,40 | 1,57 | 1,48 | 1,51 | 1,52 | 192 | 626.102 |
| 16/9/2024 | 1,39 | 1,40 | -1,41% | 1,37 | 1,43 | 1,40 | 1,40 | 1,42 | 146 | 461.634 |
| 13/9/2024 | 1,38 | 1,42 | +2,90% | 1,38 | 1,44 | 1,41 | 1,40 | 1,42 | 150 | 423.446 |
| 12/9/2024 | 1,47 | 1,38 | -5,48% | 1,38 | 1,49 | 1,41 | 1,38 | 1,41 | 262 | 597.359 |
| 11/9/2024 | 1,49 | 1,46 | -4,58% | 1,46 | 1,56 | 1,50 | 1,46 | 1,47 | 134 | 344.730 |
| 10/9/2024 | 1,50 | 1,53 | 0,00% | 1,50 | 1,56 | 1,53 | 1,53 | 1,56 | 96 | 287.238 |
| 9/9/2024 | 1,46 | 1,53 | +2,68% | 1,44 | 1,56 | 1,50 | 1,50 | 1,53 | 158 | 563.853 |
| 6/9/2024 | 1,59 | 1,49 | -5,70% | 1,45 | 1,59 | 1,50 | 1,48 | 1,50 | 241 | 854.915 |
| 5/9/2024 | 1,54 | 1,58 | -1,86% | 1,54 | 1,71 | 1,59 | 1,55 | 1,58 | 235 | 1.201.553 |
| 4/9/2024 | 1,54 | 1,61 | +4,55% | 1,53 | 1,61 | 1,58 | 1,58 | 1,61 | 121 | 492.706 |
| 3/9/2024 | 1,60 | 1,54 | -4,94% | 1,53 | 1,64 | 1,56 | 1,54 | 1,59 | 219 | 649.607 |
| 2/9/2024 | 1,66 | 1,62 | -5,26% | 1,61 | 1,69 | 1,63 | 1,62 | 1,66 | 177 | 524.888 |
| 30/8/2024 | 1,66 | 1,71 | +2,40% | 1,63 | 1,71 | 1,67 | 1,71 | 1,72 | 135 | 400.485 |
| 29/8/2024 | 1,65 | 1,67 | +0,60% | 1,58 | 1,71 | 1,64 | 1,65 | 1,71 | 177 | 594.828 |
| 28/8/2024 | 1,74 | 1,66 | -4,05% | 1,62 | 1,74 | 1,66 | 1,65 | 1,68 | 305 | 810.531 |
| 27/8/2024 | 1,75 | 1,73 | -1,70% | 1,69 | 1,75 | 1,70 | 1,70 | 1,73 | 179 | 484.340 |
| 26/8/2024 | 1,75 | 1,76 | -1,12% | 1,72 | 1,83 | 1,75 | 1,73 | 1,76 | 157 | 532.717 |
| 23/8/2024 | 1,75 | 1,78 | 0,00% | 1,75 | 1,82 | 1,79 | 1,78 | 1,83 | 82 | 227.584 |
| 22/8/2024 | 1,76 | 1,78 | -1,66% | 1,76 | 1,81 | 1,77 | 1,78 | 1,81 | 83 | 228.777 |
| 21/8/2024 | 1,81 | 1,81 | +1,12% | 1,77 | 1,84 | 1,78 | 1,78 | 1,81 | 86 | 231.868 |
| 20/8/2024 | 1,76 | 1,79 | -1,10% | 1,76 | 1,83 | 1,78 | 1,77 | 1,79 | 104 | 303.164 |
| 19/8/2024 | 1,78 | 1,81 | +2,84% | 1,72 | 1,82 | 1,77 | 1,79 | 1,81 | 120 | 277.627 |
| 16/8/2024 | 1,73 | 1,76 | -0,56% | 1,73 | 1,83 | 1,79 | 1,76 | 1,79 | 202 | 322.303 |
| 15/8/2024 | 1,81 | 1,77 | -1,12% | 1,77 | 1,86 | 1,81 | 1,77 | 1,82 | 172 | 521.209 |
| 14/8/2024 | 1,75 | 1,79 | +3,47% | 1,67 | 1,83 | 1,72 | 1,76 | 1,82 | 256 | 642.919 |
| 13/8/2024 | 1,99 | 1,73 | -15,20% | 1,67 | 2,07 | 1,82 | 1,73 | 1,75 | 356 | 1.246.274 |
| 12/8/2024 | 1,78 | 2,04 | +11,48% | 1,78 | 2,04 | 1,96 | 1,95 | 2,03 | 212 | 921.628 |
| 9/8/2024 | 1,76 | 1,83 | +1,10% | 1,76 | 1,85 | 1,79 | 1,83 | 1,86 | 104 | 334.149 |
| 8/8/2024 | 1,79 | 1,81 | -2,69% | 1,75 | 1,87 | 1,78 | 1,79 | 1,83 | 91 | 258.384 |
| 7/8/2024 | 1,77 | 1,86 | +5,08% | 1,77 | 1,86 | 1,81 | 1,83 | 1,87 | 188 | 224.528 |
| 6/8/2024 | 1,91 | 1,77 | -7,33% | 1,76 | 1,91 | 1,85 | 1,77 | 1,83 | 107 | 262.383 |
| 5/8/2024 | 1,88 | 1,91 | +2,14% | 1,79 | 1,92 | 1,87 | 1,87 | 1,91 | 116 | 395.268 |
| 2/8/2024 | 1,83 | 1,87 | +3,31% | 1,79 | 1,93 | 1,89 | 1,87 | 1,94 | 140 | 505.894 |
| 1/8/2024 | 1,79 | 1,81 | +1,69% | 1,65 | 1,82 | 1,71 | 1,77 | 1,84 | 168 | 467.699 |
| 31/7/2024 | 1,77 | 1,78 | +1,71% | 1,72 | 1,79 | 1,75 | 1,74 | 1,80 | 77 | 235.233 |
| 30/7/2024 | 1,75 | 1,75 | -1,69% | 1,72 | 1,79 | 1,75 | 1,74 | 1,78 | 69 | 164.406 |
| 29/7/2024 | 1,85 | 1,78 | -2,73% | 1,75 | 1,86 | 1,77 | 1,78 | 1,79 | 138 | 399.012 |
| 26/7/2024 | 1,78 | 1,83 | +1,67% | 1,78 | 1,87 | 1,83 | 1,83 | 1,89 | 90 | 283.945 |
| 25/7/2024 | 1,82 | 1,80 | -1,64% | 1,78 | 1,85 | 1,81 | 1,81 | 1,83 | 190 | 384.685 |
| 24/7/2024 | 1,87 | 1,83 | -0,54% | 1,83 | 1,91 | 1,84 | 1,82 | 1,86 | 133 | 317.198 |
| 23/7/2024 | 1,91 | 1,84 | -3,16% | 1,84 | 1,91 | 1,85 | 1,85 | 1,86 | 101 | 300.881 |
| 22/7/2024 | 1,86 | 1,90 | -4,04% | 1,85 | 1,95 | 1,89 | 1,86 | 1,90 | 131 | 431.598 |