João Fortes Engenharia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.250	0.260	0.230	0.230	4.600	1,014,800
2024-08-15	0.250	0.280	0.230	0.250	5.000	4,954,700
2024-08-14	0.290	0.300	0.250	0.250	5.000	4,321,400
2024-08-13	0.300	0.320	0.280	0.290	5.800	2,317,200
2024-08-12	0.320	0.330	0.300	0.300	6.000	2,471,500
2024-08-09	0.320	0.330	0.300	0.310	6.200	1,636,700
2024-08-08	0.330	0.340	0.310	0.320	6.400	1,629,600
2024-08-07	0.340	0.350	0.320	0.330	6.600	3,783,000
2024-08-06	0.330	0.380	0.330	0.330	6.600	11,342,700
2024-08-05	0.320	0.360	0.290	0.330	6.600	7,093,700
2024-08-02	0.330	0.370	0.330	0.340	6.800	6,142,100
2024-08-01	0.350	0.360	0.330	0.330	6.600	4,393,700
2024-07-31	0.360	0.390	0.330	0.350	7.000	11,289,000
2024-07-30	0.330	0.410	0.300	0.350	7.000	21,338,900
2024-07-29	0.390	0.400	0.340	0.340	6.800	3,582,700
2024-07-26	0.370	0.400	0.330	0.370	7.400	9,605,900
2024-07-25	0.410	0.480	0.370	0.370	7.400	13,851,500
2024-07-24	0.360	0.440	0.290	0.430	8.600	21,970,000
2024-07-23	0.350	0.410	0.330	0.340	6.800	29,531,100
2024-07-22	0.180	0.330	0.170	0.320	6.400	36,740,700
2024-07-19	0.200	0.220	0.170	0.180	3.600	5,226,400
2024-07-18	0.220	0.230	0.190	0.200	4.000	5,032,600
2024-07-17	0.270	0.270	0.220	0.230	4.600	3,655,600
2024-07-16	0.290	0.300	0.260	0.260	5.200	2,150,900
2024-07-15	0.330	0.330	0.280	0.290	5.800	2,342,400
2024-07-12	0.340	0.360	0.310	0.320	6.400	2,836,200
2024-07-11	0.360	0.400	0.320	0.330	6.600	4,284,300
2024-07-10	0.350	0.380	0.340	0.350	7.000	1,753,100
2024-07-09	0.370	0.370	0.340	0.350	7.000	1,033,400
2024-07-08	0.360	0.390	0.340	0.360	7.200	1,524,300
2024-07-05	0.400	0.400	0.350	0.360	7.200	911,000
2024-07-04	0.440	0.450	0.380	0.400	8.000	1,143,600
2024-07-03	0.460	0.480	0.440	0.440	8.800	528,000
2024-07-02	0.500	0.510	0.460	0.460	9.200	290,900
2024-07-01	0.510	0.520	0.490	0.510	10.200	238,500
2024-06-28	0.530	0.550	0.500	0.520	10.400	506,900
2024-06-27	0.530	0.570	0.490	0.530	10.600	415,000
2024-06-26	0.610	0.610	0.510	0.530	10.600	864,900
2024-06-25	0.820	0.820	0.600	0.600	12.000	1,496,200
2024-06-24	0.910	0.940	0.790	0.810	16.200	269,200
2024-06-21	1.070	1.070	0.900	0.900	18.000	229,300
2024-06-20	1.090	1.190	1.050	1.100	22.000	70,000
2024-06-19	1.000	1.170	0.970	1.080	21.600	196,400
2024-06-18	1.050	1.070	0.970	0.990	19.800	63,500
2024-06-17	1.130	1.150	1.000	1.020	20.400	37,700
2024-06-14	1.160	1.160	1.090	1.100	22.000	20,400
2024-06-13	1.190	1.200	1.120	1.120	22.400	61,200
2024-06-12	1.200	1.220	1.130	1.150	23.000	92,300
2024-06-11	1.350	1.410	1.160	1.180	23.600	389,600
2024-06-10	1.320	1.370	1.320	1.320	26.400	15,300
2024-06-07	1.320	1.360	1.310	1.310	26.200	19,700
2024-06-06	1.320	1.370	1.310	1.310	26.200	16,100
2024-06-05	1.350	1.360	1.310	1.310	26.200	16,200
2024-06-04	1.350	1.400	1.310	1.310	26.200	24,400
2024-06-03	1.330	1.380	1.330	1.350	27.000	22,800
2024-05-31	1.340	1.380	1.310	1.330	26.600	20,000
2024-05-29	1.390	1.440	1.330	1.330	26.600	27,200
2024-05-28	1.430	1.450	1.370	1.410	28.200	50,100
2024-05-27	1.420	1.520	1.390	1.390	27.800	43,900
2024-05-24	1.490	1.560	1.400	1.430	28.600	78,100

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.