João Fortes Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	3.060	3.080	3.000	3.010	60.200	5,600
2023-03-03	3.220	3.220	3.000	3.190	63.800	5,700
2023-03-02	3.120	3.230	3.110	3.220	64.400	4,200
2023-03-01	3.190	3.190	2.980	3.150	63.000	21,800
2023-02-28	3.040	3.150	2.980	3.080	61.600	7,100
2023-02-27	3.050	3.100	2.970	3.040	60.800	19,500
2023-02-24	2.820	3.020	2.800	2.950	59.000	36,400
2023-02-23	3.000	3.190	2.820	2.930	58.600	23,600
2023-02-22	3.450	3.670	2.650	2.950	59.000	73,500
2023-02-17	0.700	0.700	0.670	0.680	68.000	33,600
2023-02-16	0.690	0.710	0.680	0.700	70.000	109,200
2023-02-15	0.710	0.720	0.650	0.690	69.000	72,700
2023-02-14	0.610	0.740	0.590	0.690	69.000	217,100
2023-02-13	0.580	0.610	0.580	0.600	60.000	21,700
2023-02-10	0.610	0.610	0.580	0.590	59.000	29,400
2023-02-08	0.650	0.660	0.640	0.650	65.000	22,000
2023-02-07	0.660	0.660	0.640	0.650	65.000	29,200
2023-02-06	0.670	0.690	0.650	0.660	66.000	43,900
2023-02-03	0.670	0.690	0.660	0.680	68.000	26,100
2023-02-02	0.660	0.720	0.660	0.670	67.000	80,900
2023-02-01	0.680	0.700	0.660	0.680	68.000	80,600
2023-01-31	0.680	0.690	0.650	0.670	67.000	61,300
2023-01-30	0.670	0.680	0.650	0.670	67.000	56,500
2023-01-27	0.680	0.690	0.670	0.670	67.000	40,200
2023-01-26	0.670	0.700	0.670	0.680	68.000	28,700
2023-01-25	0.680	0.690	0.670	0.670	67.000	30,700
2023-01-24	0.690	0.700	0.670	0.680	68.000	45,200
2023-01-23	0.700	0.700	0.670	0.690	69.000	69,100
2023-01-20	0.670	0.700	0.670	0.700	70.000	76,500
2023-01-19	0.700	0.700	0.680	0.680	68.000	30,500
2023-01-18	0.690	0.710	0.680	0.700	70.000	81,000
2023-01-17	0.690	0.730	0.680	0.700	70.000	74,100
2023-01-16	0.710	0.740	0.660	0.680	68.000	187,400
2023-01-13	0.720	0.730	0.690	0.700	70.000	44,500
2023-01-12	0.740	0.750	0.700	0.700	70.000	73,500
2023-01-11	0.740	0.750	0.720	0.740	74.000	33,200
2023-01-10	0.730	0.760	0.730	0.730	73.000	66,900
2023-01-09	0.720	0.740	0.710	0.710	71.000	57,400
2023-01-06	0.740	0.790	0.710	0.720	72.000	320,400
2023-01-05	0.740	0.750	0.700	0.730	73.000	142,900
2023-01-04	0.690	0.770	0.680	0.690	69.000	298,500
2023-01-03	0.670	0.800	0.660	0.670	67.000	442,100
2023-01-02	0.700	0.720	0.640	0.650	65.000	76,700
2022-12-29	0.580	0.750	0.580	0.700	70.000	459,400
2022-12-28	0.570	0.580	0.550	0.570	57.000	26,100
2022-12-27	0.570	0.600	0.550	0.570	57.000	28,500
2022-12-26	0.580	0.580	0.540	0.570	57.000	42,300
2022-12-23	0.580	0.580	0.580	0.580	58.000	500
2022-12-21	0.590	0.610	0.550	0.570	57.000	31,800
2022-12-20	0.550	0.610	0.550	0.580	58.000	61,700
2022-12-19	0.540	0.570	0.510	0.550	55.000	44,800
2022-12-16	0.550	0.570	0.510	0.540	54.000	33,800
2022-12-15	0.580	0.580	0.550	0.570	57.000	47,400
2022-12-14	0.570	0.580	0.550	0.580	58.000	20,900
2022-12-13	0.600	0.600	0.560	0.570	57.000	23,500
2022-12-12	0.590	0.610	0.550	0.600	60.000	72,800
2022-12-09	0.610	0.610	0.580	0.580	58.000	57,300
2022-12-08	0.620	0.630	0.590	0.610	61.000	84,700
2022-12-07	0.660	0.660	0.600	0.640	64.000	47,200
2022-12-06	0.690	0.690	0.660	0.660	66.000	74,600

← NewerPage 16 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.