João Fortes Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	2.370	2.390	2.330	2.390	47.800	3,600
2023-06-02	2.290	2.400	2.290	2.360	47.200	4,400
2023-06-01	2.270	2.410	2.270	2.290	45.800	12,600
2023-05-31	2.290	2.290	2.270	2.270	45.400	3,000
2023-05-30	2.310	2.330	2.290	2.290	45.800	5,500
2023-05-29	2.330	2.330	2.300	2.310	46.200	2,400
2023-05-26	2.300	2.370	2.300	2.300	46.000	8,000
2023-05-25	2.380	2.400	2.290	2.290	45.800	10,100
2023-05-24	2.320	2.370	2.320	2.370	47.400	200
2023-05-23	2.420	2.420	2.330	2.360	47.200	10,900
2023-05-22	2.400	2.410	2.380	2.390	47.800	1,000
2023-05-19	2.450	2.550	2.400	2.410	48.200	29,000
2023-05-18	2.360	2.590	2.360	2.450	49.000	25,700
2023-05-17	2.340	2.410	2.300	2.320	46.400	7,100
2023-05-16	2.310	2.370	2.310	2.340	46.800	4,000
2023-05-15	2.400	2.400	2.300	2.300	46.000	2,200
2023-05-12	2.340	2.400	2.340	2.400	48.000	1,500
2023-05-11	2.350	2.420	2.350	2.400	48.000	11,300
2023-05-10	2.400	2.400	2.360	2.360	47.200	14,600
2023-05-09	2.320	2.370	2.320	2.350	47.000	6,000
2023-05-08	2.390	2.540	2.320	2.350	47.000	9,700
2023-05-05	2.330	2.400	2.200	2.400	48.000	10,000
2023-05-04	2.350	2.350	2.320	2.320	46.400	1,500
2023-05-03	2.390	2.390	2.350	2.350	47.000	2,200
2023-05-02	2.400	2.400	2.370	2.370	47.400	500
2023-04-28	2.380	2.490	2.370	2.400	48.000	4,400
2023-04-27	2.370	2.490	2.370	2.430	48.600	7,200
2023-04-26	2.450	2.650	2.410	2.410	48.200	21,300
2023-04-25	2.390	2.390	2.390	2.390	47.800	2,400
2023-04-24	2.420	2.420	2.370	2.420	48.400	2,800
2023-04-20	2.370	2.420	2.370	2.420	48.400	2,700
2023-04-19	2.480	2.480	2.380	2.450	49.000	22,000
2023-04-18	2.520	2.530	2.490	2.500	50.000	1,400
2023-04-17	2.600	2.630	2.480	2.490	49.800	2,100
2023-04-14	2.470	2.630	2.470	2.580	51.600	13,600
2023-04-13	2.450	2.480	2.440	2.450	49.000	6,400
2023-04-12	2.480	2.500	2.430	2.470	49.400	19,500
2023-04-11	2.460	2.550	2.370	2.370	47.400	3,300
2023-04-10	2.460	2.460	2.380	2.460	49.200	6,000
2023-04-05	2.550	2.580	2.470	2.500	50.000	5,900
2023-04-04	2.640	2.640	2.580	2.580	51.600	1,800
2023-04-03	2.760	2.760	2.600	2.670	53.400	14,100
2023-03-30	2.960	2.960	2.700	2.850	57.000	5,200
2023-03-29	2.970	2.970	2.970	2.970	59.400	100
2023-03-28	2.900	2.970	2.790	2.970	59.400	1,700
2023-03-27	2.870	3.000	2.870	2.950	59.000	600
2023-03-24	2.800	2.870	2.790	2.870	57.400	2,500
2023-03-23	2.770	2.900	2.770	2.870	57.400	4,300
2023-03-22	2.840	2.880	2.840	2.840	56.800	3,000
2023-03-21	3.000	3.000	2.800	2.830	56.600	6,800
2023-03-20	3.010	3.010	2.990	2.990	59.800	1,900
2023-03-17	3.000	3.190	3.000	3.030	60.600	3,300
2023-03-16	2.910	3.000	2.890	3.000	60.000	2,900
2023-03-15	2.950	3.020	2.910	2.910	58.200	15,300
2023-03-14	3.100	3.120	2.990	3.000	60.000	11,100
2023-03-13	3.120	3.130	3.000	3.000	60.000	1,000
2023-03-10	3.070	3.140	2.960	3.040	60.800	26,100
2023-03-09	3.040	3.200	3.040	3.050	61.000	7,800
2023-03-08	2.980	3.190	2.920	3.110	62.200	16,600
2023-03-07	2.910	2.980	2.900	2.970	59.400	12,800

← NewerPage 15 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.