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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,09 | 1,12 | +3,70% | 1,08 | 1,15 | 1,12 | 1,12 | 1,13 | 125 | 346.109 |
| 16/4/2025 | 1,04 | 1,08 | +3,85% | 1,04 | 1,10 | 1,08 | 1,08 | 1,09 | 72 | 179.840 |
| 15/4/2025 | 1,05 | 1,04 | -0,95% | 1,04 | 1,07 | 1,05 | 1,04 | 1,06 | 90 | 213.404 |
| 14/4/2025 | 1,05 | 1,05 | -1,87% | 1,05 | 1,11 | 1,07 | 1,05 | 1,07 | 89 | 141.513 |
| 11/4/2025 | 0,99 | 1,07 | +7,00% | 0,99 | 1,12 | 1,05 | 1,07 | 1,08 | 170 | 486.961 |
| 10/4/2025 | 1,02 | 1,00 | 0,00% | 0,99 | 1,02 | 1,00 | 0,99 | 1,01 | 851 | 251.900 |
| 9/4/2025 | 0,99 | 1,00 | +1,01% | 0,97 | 1,03 | 1,00 | 1,00 | 1,03 | 135 | 332.380 |
| 8/4/2025 | 1,00 | 0,99 | -1,98% | 0,98 | 1,03 | 0,99 | 0,98 | 1,00 | 135 | 235.675 |
| 7/4/2025 | 1,04 | 1,01 | -2,88% | 0,98 | 1,04 | 1,01 | 1,00 | 1,01 | 189 | 485.717 |
| 4/4/2025 | 1,06 | 1,04 | -4,59% | 1,04 | 1,08 | 1,05 | 1,04 | 1,07 | 93 | 114.375 |
| 3/4/2025 | 1,04 | 1,09 | +4,81% | 1,02 | 1,17 | 1,08 | 1,08 | 1,09 | 164 | 426.242 |
| 2/4/2025 | 1,04 | 1,04 | +1,96% | 1,01 | 1,04 | 1,02 | 1,02 | 1,04 | 121 | 168.596 |
| 1/4/2025 | 1,05 | 1,02 | -0,97% | 1,01 | 1,05 | 1,02 | 1,01 | 1,02 | 125 | 208.748 |
| 31/3/2025 | 1,03 | 1,03 | -1,90% | 1,01 | 1,06 | 1,03 | 1,01 | 1,03 | 515 | 245.626 |
| 28/3/2025 | 1,02 | 1,05 | +1,94% | 1,02 | 1,06 | 1,03 | 1,04 | 1,05 | 114 | 187.967 |
| 27/3/2025 | 0,98 | 1,03 | +0,98% | 0,97 | 1,06 | 1,02 | 1,02 | 1,03 | 104 | 207.447 |
| 26/3/2025 | 1,02 | 1,02 | +0,99% | 0,99 | 1,03 | 1,01 | 1,00 | 1,02 | 104 | 208.101 |
| 25/3/2025 | 1,10 | 1,01 | -4,72% | 0,98 | 1,10 | 1,01 | 0,99 | 1,02 | 181 | 358.211 |
| 24/3/2025 | 1,14 | 1,06 | -5,36% | 1,04 | 1,14 | 1,08 | 1,04 | 1,06 | 173 | 325.853 |
| 21/3/2025 | 1,16 | 1,12 | -3,45% | 1,07 | 1,19 | 1,11 | 1,09 | 1,12 | 168 | 331.679 |
| 20/3/2025 | 1,27 | 1,16 | -7,20% | 1,11 | 1,34 | 1,17 | 1,14 | 1,20 | 202 | 531.331 |
| 19/3/2025 | 1,24 | 1,25 | -1,57% | 1,21 | 1,27 | 1,24 | 1,25 | 1,26 | 121 | 106.350 |
| 18/3/2025 | 1,25 | 1,27 | 0,00% | 1,23 | 1,28 | 1,25 | 1,24 | 1,26 | 68 | 135.462 |
| 17/3/2025 | 1,33 | 1,27 | -3,05% | 1,25 | 1,36 | 1,31 | 1,25 | 1,30 | 90 | 176.609 |
| 14/3/2025 | 1,13 | 1,31 | +12,93% | 1,13 | 1,32 | 1,26 | 1,29 | 1,30 | 153 | 350.436 |
| 13/3/2025 | 1,19 | 1,16 | -0,85% | 1,12 | 1,22 | 1,15 | 1,15 | 1,16 | 82 | 147.736 |
| 12/3/2025 | 1,14 | 1,17 | -3,31% | 1,14 | 1,22 | 1,17 | 1,17 | 1,19 | 68 | 94.294 |
| 11/3/2025 | 1,18 | 1,21 | +3,42% | 1,16 | 1,21 | 1,18 | 1,18 | 1,19 | 92 | 169.756 |
| 10/3/2025 | 1,27 | 1,17 | -6,40% | 1,15 | 1,28 | 1,20 | 1,16 | 1,19 | 118 | 249.250 |
| 7/3/2025 | 1,26 | 1,25 | -3,10% | 1,24 | 1,29 | 1,26 | 1,25 | 1,28 | 80 | 83.734 |
| 6/3/2025 | 1,25 | 1,29 | +4,03% | 1,23 | 1,29 | 1,25 | 1,25 | 1,29 | 54 | 109.897 |
| 5/3/2025 | 1,24 | 1,24 | -3,13% | 1,23 | 1,34 | 1,24 | 1,24 | 1,33 | 30 | 46.618 |
| 28/2/2025 | 1,30 | 1,28 | -3,76% | 1,26 | 1,32 | 1,28 | 1,26 | 1,29 | 63 | 134.615 |
| 27/2/2025 | 1,33 | 1,33 | +1,53% | 1,30 | 1,34 | 1,32 | 1,31 | 1,33 | 44 | 100.329 |
| 26/2/2025 | 1,28 | 1,31 | -1,50% | 1,28 | 1,43 | 1,34 | 1,31 | 1,35 | 102 | 235.820 |
| 25/2/2025 | 1,22 | 1,33 | +4,72% | 1,22 | 1,36 | 1,28 | 1,30 | 1,35 | 48 | 135.189 |
| 24/2/2025 | 1,31 | 1,27 | -2,31% | 1,25 | 1,32 | 1,27 | 1,24 | 1,28 | 76 | 138.522 |
| 21/2/2025 | 1,35 | 1,30 | -2,26% | 1,27 | 1,35 | 1,29 | 1,29 | 1,33 | 52 | 117.182 |
| 20/2/2025 | 1,32 | 1,33 | +1,53% | 1,26 | 1,33 | 1,30 | 1,29 | 1,33 | 62 | 113.255 |
| 19/2/2025 | 1,28 | 1,31 | 0,00% | 1,28 | 1,33 | 1,29 | 1,29 | 1,31 | 46 | 82.375 |
| 18/2/2025 | 1,31 | 1,31 | -2,24% | 1,27 | 1,41 | 1,31 | 1,28 | 1,38 | 78 | 151.295 |
| 17/2/2025 | 1,37 | 1,34 | -0,74% | 1,32 | 1,46 | 1,41 | 1,34 | 1,41 | 148 | 304.037 |
| 14/2/2025 | 1,31 | 1,35 | +0,75% | 1,31 | 1,38 | 1,35 | 1,35 | 1,39 | 83 | 249.318 |
| 13/2/2025 | 1,26 | 1,34 | +3,88% | 1,26 | 1,34 | 1,30 | 1,30 | 1,34 | 61 | 151.899 |
| 12/2/2025 | 1,30 | 1,29 | +1,57% | 1,27 | 1,31 | 1,28 | 1,27 | 1,31 | 62 | 48.174 |
| 11/2/2025 | 1,22 | 1,27 | +2,42% | 1,22 | 1,33 | 1,28 | 1,28 | 1,30 | 78 | 130.416 |
| 10/2/2025 | 1,26 | 1,24 | -2,36% | 1,23 | 1,29 | 1,26 | 1,24 | 1,27 | 79 | 173.457 |
| 7/2/2025 | 1,18 | 1,27 | +2,42% | 1,18 | 1,28 | 1,23 | 1,23 | 1,26 | 60 | 122.605 |
| 6/2/2025 | 1,24 | 1,24 | +1,64% | 1,18 | 1,26 | 1,21 | 1,23 | 1,27 | 161 | 88.143 |
| 5/2/2025 | 1,24 | 1,22 | -1,61% | 1,18 | 1,30 | 1,23 | 1,20 | 1,22 | 215 | 266.344 |
| 4/2/2025 | 1,28 | 1,24 | -8,82% | 1,22 | 1,36 | 1,26 | 1,24 | 1,26 | 201 | 237.910 |
| 3/2/2025 | 1,38 | 1,36 | 0,00% | 1,30 | 1,41 | 1,36 | 1,33 | 1,36 | 119 | 187.371 |
| 31/1/2025 | 1,34 | 1,36 | -0,73% | 1,34 | 1,43 | 1,38 | 1,36 | 1,39 | 106 | 264.025 |
| 30/1/2025 | 1,25 | 1,37 | +7,03% | 1,25 | 1,39 | 1,33 | 1,37 | 1,39 | 166 | 286.924 |
| 29/1/2025 | 1,20 | 1,28 | +5,79% | 1,20 | 1,43 | 1,32 | 1,28 | 1,30 | 167 | 531.253 |
| 28/1/2025 | 1,25 | 1,21 | -5,47% | 1,21 | 1,29 | 1,24 | 1,21 | 1,24 | 71 | 146.364 |
| 27/1/2025 | 1,20 | 1,28 | +6,67% | 1,20 | 1,32 | 1,27 | 1,26 | 1,28 | 217 | 294.223 |
| 24/1/2025 | 1,15 | 1,20 | +3,45% | 1,15 | 1,27 | 1,22 | 1,23 | 1,25 | 138 | 316.550 |
| 23/1/2025 | 1,17 | 1,16 | -4,13% | 1,16 | 1,24 | 1,20 | 1,17 | 1,21 | 804 | 286.458 |
| 22/1/2025 | 1,15 | 1,21 | +5,22% | 1,15 | 1,21 | 1,18 | 1,19 | 1,21 | 107 | 240.723 |
| 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 |