João Fortes Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.820	0.840	0.810	0.810	81.000	14,300
2022-09-05	0.840	0.870	0.810	0.820	82.000	68,800
2022-09-02	0.830	0.830	0.800	0.820	82.000	30,700
2022-09-01	0.820	0.830	0.780	0.820	82.000	61,200
2022-08-31	0.830	0.830	0.790	0.800	80.000	33,900
2022-08-30	0.830	0.840	0.800	0.820	82.000	56,100
2022-08-29	0.830	0.850	0.820	0.830	83.000	49,500
2022-08-26	0.840	0.850	0.830	0.850	85.000	34,600
2022-08-25	0.830	0.860	0.830	0.840	84.000	34,300
2022-08-24	0.820	0.860	0.820	0.840	84.000	68,500
2022-08-23	0.830	0.840	0.820	0.820	82.000	29,600
2022-08-22	0.830	0.830	0.810	0.820	82.000	35,800
2022-08-19	0.850	0.860	0.830	0.830	83.000	68,700
2022-08-18	0.870	0.870	0.840	0.860	86.000	52,800
2022-08-17	0.870	0.870	0.850	0.870	87.000	39,400
2022-08-16	0.890	0.890	0.860	0.860	86.000	44,800
2022-08-15	0.900	0.900	0.850	0.880	88.000	103,800
2022-08-12	0.870	0.890	0.870	0.880	88.000	26,900
2022-08-11	0.880	0.890	0.860	0.880	88.000	38,700
2022-08-10	0.890	0.910	0.850	0.870	87.000	85,100
2022-08-09	0.890	0.900	0.860	0.900	90.000	36,900
2022-08-08	0.890	0.940	0.880	0.910	91.000	107,800
2022-08-05	0.900	0.900	0.840	0.890	89.000	100,900
2022-08-04	0.830	0.950	0.830	0.880	88.000	321,800
2022-08-03	0.820	0.840	0.810	0.820	82.000	96,100
2022-08-02	0.850	0.850	0.800	0.810	81.000	76,600
2022-08-01	0.830	0.840	0.830	0.830	83.000	53,100
2022-07-29	0.840	0.850	0.820	0.830	83.000	35,500
2022-07-28	0.840	0.860	0.820	0.830	83.000	18,100
2022-07-27	0.800	0.850	0.800	0.840	84.000	217,200
2022-07-26	0.820	0.850	0.810	0.820	82.000	31,800
2022-07-25	0.850	0.870	0.830	0.830	83.000	31,600
2022-07-22	0.850	0.870	0.840	0.850	85.000	30,800
2022-07-21	0.840	0.850	0.830	0.850	85.000	91,600
2022-07-20	0.830	0.840	0.820	0.840	84.000	59,400
2022-07-19	0.820	0.840	0.820	0.820	82.000	91,900
2022-07-18	0.850	0.860	0.800	0.820	82.000	107,600
2022-07-15	0.860	0.860	0.830	0.840	84.000	78,900
2022-07-14	0.840	0.900	0.840	0.840	84.000	192,000
2022-07-13	0.850	0.900	0.840	0.840	84.000	186,500
2022-07-12	0.840	0.850	0.810	0.830	83.000	66,100
2022-07-11	0.850	0.870	0.830	0.830	83.000	103,700
2022-07-08	0.840	0.920	0.840	0.850	85.000	330,800
2022-07-07	0.880	0.880	0.840	0.850	85.000	181,800
2022-07-06	0.900	0.910	0.850	0.870	87.000	204,000
2022-07-05	0.900	0.900	0.840	0.890	89.000	77,700
2022-07-04	0.870	0.930	0.850	0.910	91.000	72,600
2022-07-01	0.950	1.020	0.880	0.880	88.000	280,600
2022-06-30	0.980	1.070	0.920	0.940	94.000	393,700
2022-06-29	0.890	1.080	0.890	1.000	100.00	999,000
2022-06-28	0.870	1.030	0.870	0.880	88.000	652,800
2022-06-27	0.900	0.920	0.850	0.860	86.000	121,200
2022-06-24	0.860	0.920	0.830	0.890	89.000	272,500
2022-06-23	0.830	0.990	0.810	0.840	84.000	539,200
2022-06-22	0.710	0.890	0.690	0.830	83.000	391,200
2022-06-21	0.730	0.740	0.690	0.690	69.000	75,400
2022-06-20	0.720	0.730	0.690	0.720	72.000	43,400
2022-06-17	0.720	0.720	0.680	0.720	72.000	84,900
2022-06-15	0.720	0.750	0.700	0.720	72.000	63,000
2022-06-14	0.780	0.780	0.710	0.720	72.000	57,000

← NewerPage 18 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.