João Fortes Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.790	0.800	0.760	0.770	77.000	57,200
2022-06-10	0.860	0.860	0.800	0.800	80.000	62,800
2022-06-09	0.850	0.870	0.820	0.840	84.000	50,200
2022-06-08	0.870	0.880	0.850	0.850	85.000	51,200
2022-06-07	0.880	0.890	0.850	0.880	88.000	59,600
2022-06-06	0.890	0.900	0.870	0.870	87.000	46,000
2022-06-03	0.910	0.910	0.880	0.890	89.000	76,700
2022-06-02	0.880	0.950	0.880	0.900	90.000	210,200
2022-06-01	0.900	0.910	0.880	0.880	88.000	59,600
2022-05-31	0.900	0.920	0.890	0.920	92.000	50,000
2022-05-30	0.920	0.940	0.890	0.900	90.000	65,000
2022-05-27	0.900	0.930	0.900	0.930	93.000	67,300
2022-05-26	0.890	0.940	0.890	0.900	90.000	128,300
2022-05-25	0.900	0.930	0.880	0.890	89.000	96,200
2022-05-24	0.920	0.930	0.860	0.890	89.000	240,700
2022-05-23	0.960	0.970	0.910	0.920	92.000	205,400
2022-05-20	0.970	1.000	0.960	0.960	96.000	92,300
2022-05-19	0.970	1.000	0.960	0.970	97.000	20,100
2022-05-18	0.990	0.990	0.950	0.960	96.000	61,100
2022-05-17	1.000	1.010	0.980	0.990	99.000	87,300
2022-05-16	0.990	1.020	0.980	0.990	99.000	117,300
2022-05-13	1.020	1.030	0.980	0.980	98.000	75,700
2022-05-12	0.990	1.020	0.980	0.990	99.000	82,700
2022-05-11	1.030	1.040	0.990	0.990	99.000	185,200
2022-05-10	1.040	1.090	1.010	1.030	103.00	236,300
2022-05-09	1.070	1.080	1.020	1.020	102.00	76,900
2022-05-06	1.070	1.080	0.980	1.050	105.00	418,900
2022-05-05	1.130	1.140	1.000	1.060	106.00	250,200
2022-05-04	1.110	1.190	1.090	1.120	112.00	231,300
2022-05-03	1.110	1.130	1.070	1.100	110.00	47,900
2022-05-02	1.090	1.150	1.060	1.080	108.00	160,300
2022-04-29	1.090	1.160	1.070	1.070	107.00	229,600
2022-04-28	1.040	1.120	1.030	1.090	109.00	269,700
2022-04-27	1.050	1.080	1.020	1.030	103.00	144,000
2022-04-26	1.070	1.100	1.030	1.030	103.00	165,500
2022-04-25	1.030	1.150	1.020	1.090	109.00	380,400
2022-04-22	1.030	1.080	1.010	1.060	106.00	350,900
2022-04-20	1.000	1.090	1.000	1.060	106.00	997,100
2022-04-19	1.130	1.130	0.960	0.960	96.000	1,238,500
2022-04-18	1.160	1.200	1.130	1.130	113.00	81,900
2022-04-14	1.170	1.210	1.130	1.150	115.00	51,400
2022-04-13	1.130	1.190	1.120	1.180	118.00	56,200
2022-04-12	1.200	1.220	1.120	1.120	112.00	135,600
2022-04-11	1.180	1.230	1.170	1.170	117.00	46,000
2022-04-08	1.180	1.200	1.180	1.180	118.00	114,600
2022-04-07	1.210	1.250	1.190	1.200	120.00	167,600
2022-04-06	1.270	1.270	1.160	1.180	118.00	281,700
2022-04-05	1.260	1.320	1.210	1.240	124.00	281,200
2022-04-04	1.320	1.390	1.190	1.270	127.00	736,100
2022-04-01	1.320	1.380	1.270	1.310	131.00	274,000
2022-03-31	1.350	1.360	1.260	1.300	130.00	184,500
2022-03-30	1.400	1.500	1.310	1.340	134.00	807,700
2022-03-29	1.310	1.400	1.230	1.390	139.00	680,400
2022-03-28	1.200	1.360	1.180	1.260	126.00	823,100
2022-03-25	1.300	1.300	1.180	1.180	118.00	372,300
2022-03-24	1.240	1.350	1.200	1.260	126.00	614,600
2022-03-23	1.140	1.320	1.130	1.210	121.00	1,021,200
2022-03-22	1.130	1.160	1.110	1.130	113.00	122,100
2022-03-21	1.140	1.200	1.110	1.130	113.00	200,900
2022-03-18	1.090	1.150	1.090	1.130	113.00	219,700

← NewerPage 19 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.