Enjoei Com Br Atividade de Internet (ENJU3)

ENJU3
🏛️ ブラジル →
0.91
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 2.89 2.95 2.81 2.85 3.2M
2021-12-29 2.95 3.00 2.81 2.82 2.1M
2021-12-28 3.03 3.05 2.92 2.95 1.6M
2021-12-27 3.05 3.14 2.98 2.98 3.2M
2021-12-23 3.12 3.14 2.98 3.05 1.5M
2021-12-22 3.11 3.15 3.01 3.12 0.9M
2021-12-21 3.15 3.21 3.07 3.08 2.4M
2021-12-20 3.00 3.29 2.97 3.12 3.3M
2021-12-17 3.05 3.19 2.97 3.07 2.4M
2021-12-16 3.20 3.24 3.01 3.05 3.5M
2021-12-15 3.21 3.29 2.97 3.17 6.7M
2021-12-14 3.75 3.75 3.10 3.15 8.4M
2021-12-13 3.19 3.95 3.15 3.80 7.6M
2021-12-10 3.26 3.31 3.09 3.14 2.9M
2021-12-09 3.30 3.36 3.06 3.07 2.1M
2021-12-08 3.24 3.42 3.05 3.38 3.8M
2021-12-07 3.51 3.54 3.21 3.27 3.5M
2021-12-06 3.19 3.51 3.10 3.51 2.9M
2021-12-03 2.91 3.19 2.91 3.18 2.7M
2021-12-02 2.84 3.14 2.84 2.90 2.7M
2021-12-01 3.01 3.05 2.81 2.82 2.6M
2021-11-30 3.18 3.19 2.89 2.89 2.5M
2021-11-29 3.29 3.36 3.15 3.18 1.2M
2021-11-26 3.39 3.45 3.23 3.23 1.6M
2021-11-25 3.32 3.55 3.32 3.55 1.7M
2021-11-24 3.29 3.49 3.29 3.31 1.7M
2021-11-23 3.36 3.44 3.25 3.35 2.6M
2021-11-22 3.50 3.63 3.30 3.33 2.1M
2021-11-19 3.52 3.73 3.46 3.46 2.3M
2021-11-18 3.68 3.80 3.48 3.52 1.8M
2021-11-17 3.72 3.76 3.53 3.65 2.5M
2021-11-16 3.95 4.07 3.56 3.64 4.2M
2021-11-12 4.36 4.50 3.96 3.98 2.8M
2021-11-11 4.41 4.61 4.32 4.37 1.6M
2021-11-10 4.12 4.41 4.08 4.37 2.1M
2021-11-09 4.03 4.26 4.03 4.12 2.3M
2021-11-08 4.04 4.09 3.93 4.00 1.8M
2021-11-05 4.14 4.33 4.06 4.06 1.9M
2021-11-04 4.26 4.42 4.04 4.11 2.3M
2021-11-03 4.28 4.54 4.22 4.28 3.0M
2021-11-01 4.01 4.47 3.98 4.40 2.7M
2021-10-29 4.30 4.38 3.98 4.00 2.1M
2021-10-28 4.40 4.59 4.28 4.28 1.7M
2021-10-27 4.53 4.63 4.40 4.40 2.3M
2021-10-26 4.78 5.04 4.50 4.52 3.0M
2021-10-25 4.79 5.09 4.62 4.81 2.8M
2021-10-22 4.62 4.76 4.35 4.70 3.5M
2021-10-21 4.99 5.10 4.52 4.70 3.6M
2021-10-20 5.19 5.35 5.02 5.02 2.3M
2021-10-19 5.47 5.59 5.21 5.23 2.3M
2021-10-18 5.82 5.89 5.46 5.52 4.6M
2021-10-15 6.11 6.24 5.72 6.01 3.6M
2021-10-14 5.58 6.24 5.44 6.11 3.2M
2021-10-13 5.30 5.56 5.15 5.56 1.9M
2021-10-11 5.03 5.35 4.90 5.25 2.0M
2021-10-08 4.61 5.07 4.58 5.03 2.0M
2021-10-07 4.41 4.69 4.40 4.64 1.4M
2021-10-06 4.45 4.47 4.24 4.41 1.7M
2021-10-05 4.76 4.78 4.52 4.52 0.9M
2021-10-04 4.61 4.90 4.46 4.70 2.1M
2021-10-01 4.49 4.74 4.42 4.68 1.5M
2021-09-30 4.74 4.80 4.40 4.41 1.4M
2021-09-29 4.60 4.78 4.50 4.64 2.1M
2021-09-28 4.56 4.76 4.41 4.50 1.6M
2021-09-27 4.80 4.84 4.58 4.60 1.8M
2021-09-24 4.91 4.97 4.72 4.74 1.6M
2021-09-23 4.85 5.19 4.77 4.97 1.8M
2021-09-22 5.04 5.04 4.78 4.81 1.9M
2021-09-21 4.89 4.98 4.68 4.90 2.9M
2021-09-20 5.18 5.28 4.77 4.80 3.3M
2021-09-17 5.01 5.46 4.93 5.35 3.0M
2021-09-16 5.00 5.20 4.93 5.02 1.8M
2021-09-15 5.24 5.28 4.96 5.04 2.0M
2021-09-14 5.49 5.63 5.16 5.18 2.0M
2021-09-13 5.52 5.67 5.41 5.43 1.3M
2021-09-10 5.50 5.69 5.37 5.43 2.1M
2021-09-09 5.29 5.50 5.09 5.38 2.7M
2021-09-08 5.81 5.84 5.21 5.24 3.1M
2021-09-06 5.81 5.85 5.62 5.81 1.2M
2021-09-03 5.91 6.08 5.58 5.82 2.7M
2021-09-02 6.27 6.40 5.80 5.91 1.8M
2021-09-01 6.10 6.35 6.06 6.25 2.2M
2021-08-31 6.19 6.60 5.96 6.01 4.6M
2021-08-30 6.52 6.60 6.20 6.21 2.8M
2021-08-27 6.71 6.98 6.45 6.48 2.1M
2021-08-26 6.92 7.13 6.53 6.64 2.1M
2021-08-25 7.15 7.18 6.80 6.97 2.1M
2021-08-24 6.33 7.25 6.33 7.20 4.1M
2021-08-23 6.50 6.65 6.18 6.22 1.9M
2021-08-20 6.04 7.00 6.04 6.45 2.5M
2021-08-19 6.19 6.38 6.02 6.11 2.0M
2021-08-18 5.74 6.67 5.50 6.48 4.2M
2021-08-17 5.69 6.04 5.57 5.60 5.8M
2021-08-16 6.74 6.74 5.75 5.81 4.8M
2021-08-13 6.92 7.09 6.79 6.90 1.6M
2021-08-12 7.22 7.29 6.68 6.90 3.8M
2021-08-11 7.20 7.46 7.06 7.22 1.2M
2021-08-10 7.35 7.53 7.09 7.17 1.3M
2021-08-09 7.29 7.58 7.22 7.35 1.3M
2021-08-06 7.68 7.76 7.27 7.34 1.7M
2021-08-05 8.07 8.07 7.66 7.68 1.2M
2021-08-04 7.80 8.14 7.73 8.00 1.5M
2021-08-03 7.26 8.05 7.20 7.97 2.4M
2021-08-02 8.00 8.00 7.36 7.36 2.2M
2021-07-30 7.97 8.06 7.58 7.66 1.9M
2021-07-29 8.17 8.39 7.97 8.02 1.7M
2021-07-28 8.11 8.33 7.93 8.16 2.9M
2021-07-27 8.70 8.75 8.00 8.06 3.5M
2021-07-26 9.28 9.29 8.56 8.70 2.6M
2021-07-23 9.43 9.45 9.16 9.25 1.0M
2021-07-22 9.51 9.56 9.27 9.39 1.5M
2021-07-21 9.72 9.78 9.33 9.52 1.6M
2021-07-20 9.85 10.05 9.55 9.69 1.7M
2021-07-19 10.00 10.09 9.72 9.82 2.1M
2021-07-16 10.42 10.72 10.12 10.22 2.5M
2021-07-15 9.88 10.70 9.61 10.41 4.6M
2021-07-14 9.64 10.26 9.50 10.02 4.1M
2021-07-13 9.50 9.78 9.50 9.55 4.7M
2021-07-12 9.63 9.73 9.18 9.26 2.6M
2021-07-08 9.79 9.81 9.34 9.59 2.3M
2021-07-07 10.03 10.08 9.87 9.92 2.0M
2021-07-06 10.26 10.30 9.68 9.95 2.4M
2021-07-05 10.40 10.54 10.22 10.22 0.9M
2021-07-02 10.41 10.53 10.34 10.40 1.1M
2021-07-01 10.27 10.52 10.25 10.37 3.1M
2021-06-30 10.37 10.45 10.22 10.27 1.0M
2021-06-29 10.47 10.52 10.01 10.39 2.5M
2021-06-28 10.56 10.60 10.29 10.49 1.3M
2021-06-25 10.64 10.72 10.41 10.56 1.6M
2021-06-24 10.74 10.84 10.40 10.61 2.1M
2021-06-23 10.98 11.02 10.65 10.68 1.6M
2021-06-22 11.00 11.07 10.72 10.95 1.9M
2021-06-21 10.81 11.28 10.62 11.00 2.1M
2021-06-18 10.86 11.01 10.67 10.80 1.3M
2021-06-17 10.80 11.01 10.60 10.91 1.1M
2021-06-16 10.89 10.93 10.65 10.81 0.9M
2021-06-15 11.09 11.12 10.76 10.86 2.7M
2021-06-14 10.74 11.17 10.64 11.09 2.2M
2021-06-11 11.15 11.32 10.52 10.75 2.4M
2021-06-10 10.86 11.24 10.71 11.09 1.7M
2021-06-09 10.73 10.85 10.53 10.80 1.3M
2021-06-08 10.51 10.73 10.45 10.72 1.1M
2021-06-07 10.80 10.80 10.42 10.53 1.3M
2021-06-04 10.70 10.84 10.49 10.68 1.2M
2021-06-02 10.58 10.84 10.48 10.63 1.0M
2021-06-01 10.49 10.98 10.47 10.57 2.7M
2021-05-31 10.44 10.57 10.27 10.41 1.0M
2021-05-28 10.59 10.75 10.35 10.42 1.1M
2021-05-27 10.55 10.63 10.41 10.55 1.0M
2021-05-26 10.88 10.92 10.40 10.45 1.8M
2021-05-25 10.79 11.18 10.60 10.82 1.4M
2021-05-24 10.20 11.00 10.15 10.79 2.0M
2021-05-21 10.45 10.59 10.16 10.23 1.8M
2021-05-20 10.56 10.74 10.36 10.44 1.6M
2021-05-19 10.76 10.94 10.46 10.52 2.6M
2021-05-18 10.90 11.21 10.39 11.09 2.5M
2021-05-17 11.49 11.66 10.64 10.87 3.3M
2021-05-14 11.68 12.20 11.30 11.84 2.2M
2021-05-13 11.78 12.09 11.13 11.38 2.3M
2021-05-12 12.83 12.98 11.59 11.73 3.7M
2021-05-11 13.33 13.37 12.88 13.14 1.2M
2021-05-10 13.35 13.78 12.67 13.54 1.7M
2021-05-07 13.82 13.96 13.24 13.46 1.2M
2021-05-06 14.30 14.30 13.52 13.81 1.1M
2021-05-05 14.55 14.74 14.10 14.29 0.8M
2021-05-04 14.67 14.98 14.07 14.49 1.6M
2021-05-03 14.48 14.93 14.43 14.65 1.2M
2021-04-30 13.86 14.64 13.64 14.41 4.2M
2021-04-29 13.44 13.86 13.02 13.83 1.2M
2021-04-28 14.40 14.44 13.31 13.34 2.1M
2021-04-27 13.66 14.55 13.41 14.41 1.4M
2021-04-26 13.36 13.79 13.11 13.69 1.0M
2021-04-23 13.13 13.36 12.95 13.36 0.9M
2021-04-22 13.52 13.71 12.92 13.00 1.7M
2021-04-20 13.85 13.88 13.15 13.49 1.0M
2021-04-19 13.60 14.17 13.52 13.68 1.5M
2021-04-16 13.15 13.62 12.84 13.50 1.3M
2021-04-15 13.54 13.54 12.83 13.02 1.3M
2021-04-14 13.60 13.76 13.17 13.35 1.3M
2021-04-13 13.00 13.60 12.91 13.39 1.6M
2021-04-12 13.00 13.23 12.78 13.09 1.3M
2021-04-09 12.76 13.29 12.55 12.95 1.9M
2021-04-08 12.82 13.45 12.63 12.86 2.3M
2021-04-07 12.68 12.76 12.15 12.60 3.4M
2021-04-06 11.89 12.78 11.62 12.55 3.3M
2021-04-05 11.01 11.89 11.01 11.89 3.9M
2021-04-01 10.75 10.85 10.27 10.63 1.5M
2021-03-31 10.50 11.14 10.12 10.50 4.8M
2021-03-30 10.73 11.23 10.72 10.88 3.2M
2021-03-29 10.21 11.08 10.01 10.65 2.9M
2021-03-26 10.25 10.62 9.72 10.25 4.6M
2021-03-25 9.99 10.63 9.88 10.25 2.0M
2021-03-24 10.74 10.90 10.04 10.04 1.3M
2021-03-23 10.67 10.96 10.57 10.64 0.7M
2021-03-22 10.88 11.18 10.64 10.70 1.0M
2021-03-19 11.01 11.25 10.81 10.88 1.2M
2021-03-18 11.29 11.38 10.90 11.01 1.0M
2021-03-17 11.60 11.70 11.11 11.50 1.5M
2021-03-16 11.41 12.18 11.27 11.73 2.2M
2021-03-15 11.50 11.89 11.07 11.50 1.7M
2021-03-12 11.85 12.09 11.33 11.47 2.2M
2021-03-11 11.05 12.22 10.15 12.22 6.1M
2021-03-10 11.15 11.57 10.43 10.88 5.8M
2021-03-09 12.21 12.36 11.01 11.15 4.4M
2021-03-08 13.70 13.70 11.82 12.00 3.3M
2021-03-05 13.76 14.32 13.31 13.99 2.2M
2021-03-04 14.28 14.49 13.58 13.90 1.9M
2021-03-03 14.73 14.90 13.38 14.09 2.9M
2021-03-02 14.96 15.41 14.11 14.85 2.0M
2021-03-01 15.10 15.49 14.18 15.00 2.5M
2021-02-26 16.04 16.23 14.81 14.81 1.8M
2021-02-25 17.41 17.62 15.71 15.85 2.3M
2021-02-24 17.76 18.21 17.13 17.40 1.8M
2021-02-23 16.84 17.69 16.04 17.69 2.7M
2021-02-22 15.14 17.43 14.60 16.83 3.7M
2021-02-19 16.46 16.61 15.75 15.88 1.8M
2021-02-18 16.25 16.99 15.76 16.46 2.2M
2021-02-17 17.01 17.01 16.12 16.31 3.0M
2021-02-12 17.83 17.88 17.29 17.50 0.9M
2021-02-11 18.21 18.46 17.00 17.89 2.1M
2021-02-10 19.61 20.12 17.71 17.75 3.2M
2021-02-09 18.20 19.44 18.20 19.22 3.1M
2021-02-08 19.32 19.48 17.52 18.16 3.9M
2021-02-05 21.19 21.74 19.41 19.54 4.2M
2021-02-04 19.19 21.00 19.15 20.90 6.1M
2021-02-03 17.83 19.33 17.41 19.00 3.3M
2021-02-02 17.43 18.46 16.95 17.64 3.0M
2021-02-01 16.09 16.99 15.94 16.75 1.8M
2021-01-29 16.35 16.73 15.75 15.85 0.9M
2021-01-28 16.21 16.74 15.69 16.40 1.2M
2021-01-27 16.04 16.76 15.80 16.06 2.4M
2021-01-26 16.04 16.40 15.67 16.04 1.1M
2021-01-22 16.25 17.20 15.62 16.06 3.5M
2021-01-21 16.45 17.10 15.90 16.10 2.4M
2021-01-20 15.54 16.10 15.43 16.10 1.9M
2021-01-19 16.41 16.43 15.08 15.08 1.7M
2021-01-18 15.63 16.07 15.02 15.55 1.1M
2021-01-15 15.14 16.80 14.85 15.55 3.4M
2021-01-14 13.95 15.77 13.48 15.34 2.7M
2021-01-13 13.81 14.27 12.81 13.92 2.1M
2021-01-12 12.19 13.59 11.94 13.40 2.8M
2021-01-11 12.36 12.62 11.90 12.00 0.5M
2021-01-08 12.16 12.50 11.90 12.47 1.7M
2021-01-07 12.68 12.74 11.71 11.71 0.7M
2021-01-06 12.70 13.00 12.22 12.60 3.6M
2021-01-05 12.70 13.00 12.34 12.75 0.4M
2021-01-04 12.90 13.09 12.69 12.70 1.3M