João Fortes Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.700	0.720	0.680	0.690	69.000	26,000
2022-12-02	0.700	0.720	0.690	0.690	69.000	38,000
2022-12-01	0.710	0.720	0.680	0.700	70.000	79,300
2022-11-30	0.750	0.770	0.700	0.720	72.000	130,100
2022-11-29	0.780	0.780	0.730	0.750	75.000	21,100
2022-11-28	0.750	0.770	0.740	0.760	76.000	8,400
2022-11-25	0.760	0.790	0.730	0.750	75.000	33,100
2022-11-24	0.730	0.810	0.710	0.780	78.000	56,200
2022-11-23	0.750	0.780	0.710	0.730	73.000	58,200
2022-11-22	0.790	0.800	0.760	0.760	76.000	22,200
2022-11-21	0.800	0.800	0.740	0.790	79.000	27,700
2022-11-18	0.800	0.830	0.770	0.790	79.000	74,300
2022-11-17	0.800	0.800	0.740	0.800	80.000	35,700
2022-11-16	0.790	0.820	0.760	0.790	79.000	56,200
2022-11-14	0.780	0.790	0.750	0.780	78.000	110,000
2022-11-11	0.810	0.870	0.760	0.760	76.000	239,900
2022-11-10	0.840	0.840	0.800	0.810	81.000	65,800
2022-11-09	0.850	0.850	0.830	0.840	84.000	39,200
2022-11-08	0.880	0.880	0.840	0.850	85.000	99,300
2022-11-07	0.890	0.900	0.860	0.860	86.000	133,800
2022-11-04	0.910	0.950	0.870	0.880	88.000	171,900
2022-11-03	0.870	0.970	0.860	0.900	90.000	458,600
2022-11-01	0.860	0.880	0.840	0.860	86.000	82,800
2022-10-31	0.880	0.880	0.820	0.860	86.000	94,100
2022-10-28	0.840	0.870	0.840	0.860	86.000	86,100
2022-10-27	0.830	0.870	0.820	0.850	85.000	220,000
2022-10-26	0.850	0.880	0.840	0.850	85.000	69,500
2022-10-25	0.860	0.880	0.850	0.870	87.000	122,800
2022-10-24	0.890	0.890	0.850	0.860	86.000	73,000
2022-10-21	0.870	0.920	0.870	0.880	88.000	224,800
2022-10-20	0.900	0.910	0.870	0.880	88.000	68,700
2022-10-19	0.880	0.950	0.860	0.890	89.000	169,400
2022-10-18	0.920	0.940	0.860	0.880	88.000	240,200
2022-10-17	0.930	0.950	0.900	0.900	90.000	182,500
2022-10-14	1.000	1.030	0.910	0.920	92.000	316,900
2022-10-13	0.950	1.060	0.940	0.980	98.000	748,500
2022-10-11	0.880	1.070	0.880	0.940	94.000	2,886,800
2022-10-10	0.850	0.870	0.840	0.860	86.000	38,700
2022-10-07	0.880	0.880	0.860	0.860	86.000	28,500
2022-10-06	0.870	0.890	0.870	0.870	87.000	45,300
2022-10-05	0.860	0.890	0.860	0.870	87.000	28,600
2022-10-04	0.900	0.900	0.870	0.880	88.000	36,800
2022-10-03	0.860	0.910	0.860	0.890	89.000	89,600
2022-09-30	0.860	0.890	0.850	0.860	86.000	111,300
2022-09-29	0.870	0.940	0.840	0.850	85.000	182,900
2022-09-28	0.830	0.920	0.820	0.870	87.000	242,200
2022-09-27	0.840	0.860	0.820	0.830	83.000	82,600
2022-09-26	0.860	0.900	0.840	0.850	85.000	115,100
2022-09-23	0.900	0.950	0.880	0.880	88.000	129,400
2022-09-22	0.900	0.900	0.860	0.900	90.000	69,200
2022-09-21	0.910	0.930	0.880	0.890	89.000	75,100
2022-09-20	0.900	0.950	0.900	0.910	91.000	75,800
2022-09-19	0.900	0.980	0.890	0.910	91.000	150,400
2022-09-16	0.990	1.060	0.910	0.920	92.000	524,600
2022-09-15	0.860	1.040	0.850	0.970	97.000	1,409,800
2022-09-14	0.840	0.860	0.840	0.850	85.000	42,500
2022-09-13	0.840	0.850	0.830	0.830	83.000	42,900
2022-09-12	0.830	0.860	0.830	0.850	85.000	48,300
2022-09-09	0.830	0.850	0.800	0.840	84.000	60,300
2022-09-08	0.810	0.830	0.780	0.820	82.000	48,300

← NewerPage 17 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.