João Fortes Engenharia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.490 | 1.610 | 1.470 | 1.480 | 29.600 | 118,700 |
| 2024-05-22 | 1.440 | 1.670 | 1.440 | 1.450 | 29.000 | 261,900 |
| 2024-05-21 | 1.360 | 1.490 | 1.350 | 1.440 | 28.800 | 73,000 |
| 2024-05-20 | 1.350 | 1.400 | 1.340 | 1.380 | 27.600 | 32,300 |
| 2024-05-17 | 1.370 | 1.440 | 1.340 | 1.340 | 26.800 | 34,100 |
| 2024-05-16 | 1.410 | 1.490 | 1.370 | 1.370 | 27.400 | 78,900 |
| 2024-05-15 | 1.460 | 1.500 | 1.400 | 1.410 | 28.200 | 48,500 |
| 2024-05-14 | 1.500 | 1.530 | 1.440 | 1.470 | 29.400 | 45,100 |
| 2024-05-13 | 1.520 | 1.590 | 1.460 | 1.460 | 29.200 | 22,000 |
| 2024-05-10 | 1.500 | 1.560 | 1.470 | 1.470 | 29.400 | 12,400 |
| 2024-05-09 | 1.540 | 1.540 | 1.500 | 1.510 | 30.200 | 7,400 |
| 2024-05-08 | 1.540 | 1.540 | 1.510 | 1.520 | 30.400 | 5,800 |
| 2024-05-07 | 1.560 | 1.570 | 1.500 | 1.500 | 30.000 | 10,200 |
| 2024-05-06 | 1.550 | 1.580 | 1.500 | 1.510 | 30.200 | 28,200 |
| 2024-05-03 | 1.550 | 1.590 | 1.520 | 1.530 | 30.600 | 26,900 |
| 2024-05-02 | 1.590 | 1.630 | 1.480 | 1.530 | 30.600 | 37,500 |
| 2024-04-30 | 1.540 | 1.550 | 1.500 | 1.510 | 30.200 | 15,700 |
| 2024-04-29 | 1.580 | 1.580 | 1.490 | 1.510 | 30.200 | 14,700 |
| 2024-04-26 | 1.500 | 1.580 | 1.490 | 1.530 | 30.600 | 20,100 |
| 2024-04-25 | 1.500 | 1.550 | 1.460 | 1.480 | 29.600 | 50,100 |
| 2024-04-24 | 1.640 | 1.650 | 1.520 | 1.520 | 30.400 | 39,500 |
| 2024-04-23 | 1.630 | 1.650 | 1.550 | 1.580 | 31.600 | 57,500 |
| 2024-04-22 | 1.580 | 1.660 | 1.570 | 1.620 | 32.400 | 64,600 |
| 2024-04-19 | 1.620 | 1.670 | 1.590 | 1.650 | 33.000 | 79,100 |
| 2024-04-18 | 1.730 | 1.740 | 1.610 | 1.670 | 33.400 | 30,900 |
| 2024-04-17 | 1.800 | 1.800 | 1.630 | 1.650 | 33.000 | 38,300 |
| 2024-04-16 | 1.790 | 1.820 | 1.660 | 1.660 | 33.200 | 39,300 |
| 2024-04-15 | 1.810 | 1.850 | 1.770 | 1.790 | 35.800 | 12,300 |
| 2024-04-12 | 1.840 | 1.880 | 1.790 | 1.800 | 36.000 | 31,700 |
| 2024-04-11 | 1.870 | 1.940 | 1.810 | 1.810 | 36.200 | 67,000 |
| 2024-04-10 | 1.840 | 2.240 | 1.810 | 1.810 | 36.200 | 213,900 |
| 2024-04-09 | 1.900 | 1.990 | 1.850 | 1.860 | 37.200 | 33,500 |
| 2024-04-08 | 1.780 | 2.050 | 1.750 | 1.840 | 36.800 | 118,600 |
| 2024-04-05 | 1.980 | 1.980 | 1.760 | 1.760 | 35.200 | 30,600 |
| 2024-04-04 | 2.050 | 2.140 | 1.870 | 1.900 | 38.000 | 68,900 |
| 2024-04-03 | 2.070 | 2.090 | 1.870 | 1.990 | 39.800 | 33,800 |
| 2024-04-02 | 2.040 | 2.200 | 1.960 | 1.980 | 39.600 | 39,600 |
| 2024-04-01 | 2.450 | 2.450 | 2.100 | 2.100 | 42.000 | 102,300 |
| 2024-03-28 | 2.670 | 2.740 | 2.170 | 2.400 | 48.000 | 416,500 |
| 2024-03-27 | 1.730 | 2.850 | 1.630 | 2.690 | 53.800 | 480,900 |
| 2024-03-26 | 1.620 | 1.760 | 1.580 | 1.710 | 34.200 | 30,800 |
| 2024-03-25 | 1.600 | 1.700 | 1.560 | 1.610 | 32.200 | 30,200 |
| 2024-03-22 | 1.620 | 1.620 | 1.570 | 1.570 | 31.400 | 3,200 |
| 2024-03-21 | 1.570 | 1.610 | 1.550 | 1.590 | 31.800 | 4,400 |
| 2024-03-20 | 1.650 | 1.650 | 1.530 | 1.590 | 31.800 | 11,600 |
| 2024-03-19 | 1.670 | 1.680 | 1.600 | 1.620 | 32.400 | 10,600 |
| 2024-03-18 | 1.650 | 1.730 | 1.640 | 1.690 | 33.800 | 4,000 |
| 2024-03-15 | 1.690 | 1.700 | 1.680 | 1.680 | 33.600 | 5,000 |
| 2024-03-14 | 1.700 | 1.740 | 1.700 | 1.700 | 34.000 | 4,600 |
| 2024-03-13 | 1.710 | 1.720 | 1.680 | 1.700 | 34.000 | 8,800 |
| 2024-03-12 | 1.800 | 1.800 | 1.640 | 1.700 | 34.000 | 60,100 |
| 2024-03-11 | 1.810 | 1.830 | 1.750 | 1.750 | 35.000 | 14,000 |
| 2024-03-08 | 1.770 | 1.810 | 1.750 | 1.810 | 36.200 | 7,900 |
| 2024-03-07 | 1.790 | 1.790 | 1.760 | 1.770 | 35.400 | 18,100 |
| 2024-03-06 | 1.830 | 1.840 | 1.780 | 1.790 | 35.800 | 3,200 |
| 2024-03-05 | 1.800 | 1.850 | 1.790 | 1.830 | 36.600 | 9,700 |
| 2024-03-04 | 1.800 | 1.830 | 1.790 | 1.800 | 36.000 | 4,500 |
| 2024-03-01 | 1.820 | 1.920 | 1.780 | 1.800 | 36.000 | 17,200 |
| 2024-02-29 | 1.930 | 1.950 | 1.800 | 1.820 | 36.400 | 24,000 |
| 2024-02-28 | 1.820 | 1.910 | 1.820 | 1.830 | 36.600 | 5,900 |
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.