João Fortes Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	2.760	2.770	2.630	2.760	55.200	9,400
2023-08-29	2.710	2.800	2.700	2.790	55.800	900
2023-08-28	2.780	2.850	2.700	2.760	55.200	19,100
2023-08-25	2.970	2.970	2.770	2.950	59.000	1,700
2023-08-24	2.930	2.980	2.910	2.970	59.400	4,100
2023-08-23	2.870	3.090	2.870	2.900	58.000	8,600
2023-08-22	2.800	3.070	2.800	2.860	57.200	12,100
2023-08-21	2.740	2.840	2.700	2.840	56.800	9,500
2023-08-18	2.780	2.840	2.700	2.730	54.600	17,000
2023-08-17	2.960	2.970	2.850	2.910	58.200	14,300
2023-08-16	3.000	3.170	3.000	3.110	62.200	600
2023-08-15	3.130	3.170	2.940	2.990	59.800	5,900
2023-08-14	3.260	3.260	3.140	3.140	62.800	5,400
2023-08-11	3.160	3.290	3.160	3.260	65.200	3,800
2023-08-10	3.200	3.320	3.150	3.160	63.200	13,200
2023-08-09	3.350	3.350	3.170	3.240	64.800	7,600
2023-08-08	3.280	3.370	3.250	3.350	67.000	5,800
2023-08-07	3.350	3.350	3.280	3.280	65.600	2,700
2023-08-04	3.350	3.420	3.280	3.390	67.800	11,500
2023-08-03	3.450	3.450	3.310	3.310	66.200	21,600
2023-08-02	3.480	3.480	3.390	3.450	69.000	2,500
2023-08-01	3.440	3.450	3.380	3.440	68.800	9,600
2023-07-31	3.490	3.500	3.380	3.420	68.400	13,000
2023-07-28	3.460	3.550	3.370	3.440	68.800	29,900
2023-07-27	3.440	3.540	3.400	3.400	68.000	16,600
2023-07-26	3.410	3.650	3.380	3.430	68.600	30,600
2023-07-25	3.350	3.500	3.350	3.470	69.400	16,400
2023-07-24	3.490	3.490	3.360	3.360	67.200	5,600
2023-07-21	3.550	3.550	3.370	3.450	69.000	25,500
2023-07-20	3.570	3.570	3.380	3.460	69.200	22,100
2023-07-19	3.490	3.730	3.470	3.560	71.200	39,000
2023-07-18	3.500	3.800	3.340	3.650	73.000	35,200
2023-07-17	3.790	3.790	3.500	3.500	70.000	25,600
2023-07-14	3.720	3.720	3.400	3.540	70.800	11,700
2023-07-13	3.830	3.830	3.400	3.600	72.000	22,600
2023-07-12	3.710	3.950	3.460	3.700	74.000	29,100
2023-07-11	3.890	3.900	3.700	3.710	74.200	12,700
2023-07-10	3.930	3.930	3.660	3.840	76.800	33,700
2023-07-07	4.040	4.160	3.810	3.920	78.400	84,300
2023-07-06	3.900	4.200	3.810	3.960	79.200	135,200
2023-07-05	3.740	4.250	3.680	3.840	76.800	244,800
2023-07-04	3.200	4.120	3.200	3.830	76.600	415,600
2023-07-03	3.330	3.510	3.150	3.190	63.800	82,500
2023-06-30	3.690	3.730	3.210	3.310	66.200	117,300
2023-06-29	2.700	3.790	2.700	3.580	71.600	380,100
2023-06-28	2.820	2.880	2.700	2.730	54.600	17,700
2023-06-27	3.070	3.230	2.790	2.880	57.600	34,900
2023-06-26	3.290	3.300	2.990	3.050	61.000	30,000
2023-06-23	3.230	3.550	3.160	3.240	64.800	57,700
2023-06-22	3.790	3.790	3.210	3.210	64.200	182,000
2023-06-21	2.710	3.800	2.650	3.800	76.000	452,800
2023-06-20	2.580	2.600	2.530	2.580	51.600	17,200
2023-06-19	2.490	2.660	2.480	2.550	51.000	88,300
2023-06-16	2.500	2.560	2.450	2.450	49.000	23,800
2023-06-15	2.530	2.600	2.450	2.450	49.000	14,200
2023-06-14	2.510	2.650	2.400	2.500	50.000	35,500
2023-06-13	2.400	2.500	2.400	2.470	49.400	5,100
2023-06-12	2.470	2.530	2.400	2.430	48.600	16,500
2023-06-09	2.500	2.590	2.450	2.480	49.600	29,100
2023-06-07	2.360	2.770	2.350	2.570	51.400	58,300

← NewerPage 14 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.