João Fortes Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	2.560	2.560	2.400	2.410	48.200	111,400
2023-11-27	2.800	2.880	2.460	2.690	53.800	138,900
2023-11-24	2.970	3.400	2.620	2.650	53.000	441,300
2023-11-23	2.130	2.970	2.120	2.900	58.000	274,400
2023-11-22	2.110	2.140	2.110	2.120	42.400	2,300
2023-11-21	2.090	2.120	2.060	2.070	41.400	2,100
2023-11-20	2.040	2.150	1.960	2.140	42.800	8,800
2023-11-17	2.080	2.120	2.080	2.100	42.000	3,500
2023-11-16	2.100	2.120	2.050	2.120	42.400	8,700
2023-11-14	2.030	2.120	2.030	2.120	42.400	3,100
2023-11-13	2.060	2.080	2.060	2.070	41.400	600
2023-11-10	2.120	2.130	2.030	2.060	41.200	5,500
2023-11-09	2.170	2.170	2.130	2.130	42.600	2,600
2023-11-08	2.100	2.170	2.100	2.120	42.400	5,300
2023-11-07	2.170	2.180	2.010	2.170	43.400	26,400
2023-11-06	2.140	2.180	2.100	2.180	43.600	19,200
2023-11-03	2.200	2.240	2.180	2.190	43.800	5,800
2023-11-01	2.040	2.200	2.030	2.200	44.000	19,100
2023-10-31	1.990	2.060	1.960	1.960	39.200	1,700
2023-10-30	2.120	2.180	1.950	1.980	39.600	33,100
2023-10-27	2.170	2.200	2.120	2.130	42.600	10,700
2023-10-26	2.230	2.240	2.230	2.240	44.800	500
2023-10-25	2.200	2.200	2.200	2.200	44.000	3,100
2023-10-24	2.200	2.200	2.200	2.200	44.000	4,100
2023-10-23	2.220	2.250	2.190	2.250	45.000	5,800
2023-10-20	2.220	2.220	2.220	2.220	44.400	100
2023-10-19	2.250	2.260	2.250	2.250	45.000	1,100
2023-10-18	2.250	2.330	2.250	2.330	46.600	1,000
2023-10-17	2.330	2.340	2.330	2.330	46.600	2,600
2023-10-16	2.390	2.440	2.330	2.330	46.600	3,400
2023-10-13	2.390	2.400	2.390	2.390	47.800	1,800
2023-10-11	2.440	2.440	2.220	2.400	48.000	7,200
2023-10-10	2.350	2.420	2.330	2.420	48.400	2,200
2023-10-09	2.170	2.400	2.170	2.320	46.400	1,300
2023-10-06	2.320	2.380	2.250	2.250	45.000	14,400
2023-10-05	2.480	2.480	2.380	2.380	47.600	5,500
2023-10-04	2.390	2.510	2.380	2.510	50.200	4,600
2023-10-03	2.450	2.590	2.380	2.400	48.000	10,400
2023-10-02	2.380	2.640	2.320	2.640	52.800	3,800
2023-09-29	2.460	2.500	2.280	2.320	46.400	29,500
2023-09-28	2.360	2.500	2.360	2.450	49.000	7,900
2023-09-27	2.540	2.540	2.400	2.490	49.800	2,600
2023-09-26	2.540	2.540	2.540	2.540	50.800	900
2023-09-25	2.430	2.600	2.370	2.600	52.000	11,700
2023-09-22	2.520	2.520	2.420	2.430	48.600	2,400
2023-09-21	2.460	2.580	2.400	2.420	48.400	11,100
2023-09-20	2.490	2.600	2.490	2.600	52.000	1,200
2023-09-19	2.500	2.600	2.460	2.600	52.000	800
2023-09-18	2.650	2.650	2.500	2.500	50.000	5,500
2023-09-15	2.760	2.760	2.650	2.650	53.000	5,000
2023-09-14	2.630	2.780	2.550	2.780	55.600	6,100
2023-09-13	2.620	2.790	2.620	2.630	52.600	10,700
2023-09-12	2.450	2.780	2.450	2.770	55.400	9,400
2023-09-11	2.600	2.600	2.490	2.490	49.800	3,000
2023-09-08	2.510	2.840	2.510	2.600	52.000	3,000
2023-09-06	2.680	2.720	2.500	2.500	50.000	7,700
2023-09-05	2.640	2.780	2.620	2.690	53.800	2,500
2023-09-04	2.670	2.670	2.670	2.670	53.400	300
2023-09-01	2.690	2.790	2.690	2.700	54.000	3,700
2023-08-31	2.760	2.760	2.580	2.690	53.800	4,500

← NewerPage 13 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.