João Fortes Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	1.810	1.920	1.810	1.840	36.800	6,400
2024-02-26	1.870	1.940	1.840	1.840	36.800	4,100
2024-02-23	1.850	1.900	1.820	1.840	36.800	5,000
2024-02-22	1.800	1.870	1.790	1.870	37.400	8,200
2024-02-21	1.810	1.820	1.790	1.800	36.000	8,100
2024-02-20	1.800	1.830	1.800	1.810	36.200	3,200
2024-02-19	1.730	1.820	1.730	1.810	36.200	1,500
2024-02-16	1.810	1.830	1.800	1.820	36.400	11,600
2024-02-15	1.900	1.900	1.730	1.810	36.200	17,300
2024-02-14	1.820	1.920	1.820	1.900	38.000	4,000
2024-02-09	1.850	1.930	1.810	1.840	36.800	11,200
2024-02-08	1.920	1.980	1.750	1.810	36.200	21,200
2024-02-07	1.910	1.920	1.890	1.890	37.800	2,300
2024-02-06	1.870	1.950	1.850	1.890	37.800	6,600
2024-02-05	1.890	2.010	1.820	1.860	37.200	13,200
2024-02-02	2.060	2.060	1.870	1.870	37.400	49,600
2024-02-01	2.050	2.090	2.000	2.000	40.000	12,500
2024-01-31	2.000	2.090	1.960	2.040	40.800	30,500
2024-01-30	2.000	2.020	1.960	1.960	39.200	4,800
2024-01-29	2.060	2.060	2.010	2.010	40.200	15,200
2024-01-26	2.090	2.100	2.050	2.060	41.200	2,400
2024-01-25	2.050	2.110	2.000	2.070	41.400	47,200
2024-01-24	2.090	2.170	2.000	2.030	40.600	66,000
2024-01-23	2.110	2.130	2.040	2.100	42.000	29,400
2024-01-22	2.120	2.190	2.050	2.050	41.000	23,800
2024-01-19	2.070	2.190	2.050	2.060	41.200	58,800
2024-01-18	2.120	2.180	2.040	2.050	41.000	55,800
2024-01-17	2.050	2.150	2.040	2.080	41.600	60,900
2024-01-16	2.040	2.100	2.040	2.050	41.000	7,200
2024-01-15	2.020	2.090	2.020	2.060	41.200	4,100
2024-01-12	2.040	2.130	2.030	2.030	40.600	42,700
2024-01-11	2.050	2.060	2.030	2.030	40.600	10,500
2024-01-10	2.060	2.080	2.040	2.050	41.000	16,200
2024-01-09	2.070	2.070	2.020	2.040	40.800	24,900
2024-01-08	2.110	2.110	2.020	2.020	40.400	39,200
2024-01-05	2.050	2.130	2.000	2.080	41.600	27,300
2024-01-04	2.100	2.140	2.040	2.080	41.600	39,900
2024-01-03	2.080	2.170	2.010	2.050	41.000	34,700
2024-01-02	2.150	2.330	2.100	2.110	42.200	98,900
2023-12-28	2.100	2.400	2.100	2.150	43.000	359,800
2023-12-27	2.460	2.510	2.060	2.060	41.200	136,600
2023-12-26	2.540	2.550	2.440	2.480	49.600	18,700
2023-12-22	2.440	2.550	2.260	2.550	51.000	59,300
2023-12-21	2.460	2.590	2.390	2.400	48.000	60,300
2023-12-20	2.580	2.640	2.350	2.440	48.800	85,100
2023-12-19	2.600	2.670	2.510	2.550	51.000	48,700
2023-12-18	2.610	2.780	2.520	2.620	52.400	62,000
2023-12-15	2.700	2.830	2.540	2.670	53.400	92,200
2023-12-14	2.470	2.940	2.410	2.760	55.200	350,900
2023-12-13	2.360	2.410	2.350	2.390	47.800	10,500
2023-12-12	2.450	2.450	2.350	2.360	47.200	9,800
2023-12-11	2.520	2.530	2.320	2.450	49.000	39,800
2023-12-08	2.400	2.550	2.360	2.500	50.000	54,100
2023-12-07	2.490	2.580	2.360	2.400	48.000	63,900
2023-12-06	2.400	2.630	2.400	2.430	48.600	48,400
2023-12-05	2.260	2.590	2.260	2.590	51.800	71,700
2023-12-04	2.410	2.540	2.240	2.270	45.400	59,800
2023-12-01	2.510	2.510	2.360	2.390	47.800	23,800
2023-11-30	2.480	2.660	2.310	2.460	49.200	93,700
2023-11-29	2.410	2.500	2.380	2.410	48.200	56,500

← NewerPage 12 of 21 · 1,241 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.