João Fortes Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	1.060	1.130	1.040	1.090	109.00	214,800
2022-03-16	1.080	1.090	1.040	1.050	105.00	111,000
2022-03-15	1.050	1.070	1.020	1.030	103.00	61,900
2022-03-14	1.060	1.070	1.040	1.060	106.00	54,900
2022-03-11	1.080	1.120	1.030	1.050	105.00	195,600
2022-03-10	1.060	1.080	1.050	1.050	105.00	57,600
2022-03-09	1.050	1.100	1.050	1.070	107.00	132,500
2022-03-08	1.060	1.100	1.040	1.040	104.00	94,100
2022-03-07	1.100	1.120	1.050	1.060	106.00	35,000
2022-03-04	1.100	1.130	1.100	1.100	110.00	64,300
2022-03-03	1.100	1.160	1.080	1.100	110.00	124,500
2022-03-02	1.100	1.120	1.080	1.110	111.00	142,200
2022-02-25	1.150	1.150	1.080	1.100	110.00	140,900
2022-02-24	1.080	1.150	1.020	1.150	115.00	225,500
2022-02-23	1.120	1.180	1.080	1.080	108.00	171,400
2022-02-22	1.170	1.170	1.100	1.110	111.00	104,800
2022-02-21	1.150	1.180	1.130	1.140	114.00	157,900
2022-02-18	1.190	1.210	1.130	1.140	114.00	193,500
2022-02-17	1.220	1.220	1.180	1.190	119.00	173,000
2022-02-16	1.210	1.230	1.200	1.220	122.00	124,600
2022-02-15	1.160	1.250	1.160	1.200	120.00	273,000
2022-02-14	1.220	1.240	1.170	1.170	117.00	147,300
2022-02-11	1.250	1.300	1.190	1.190	119.00	361,200
2022-02-10	1.180	1.380	1.170	1.230	123.00	1,123,000
2022-02-09	1.200	1.220	1.170	1.180	118.00	175,100
2022-02-08	1.220	1.220	1.150	1.190	119.00	159,500
2022-02-07	1.250	1.280	1.200	1.210	121.00	110,300
2022-02-04	1.230	1.300	1.200	1.240	124.00	248,500
2022-02-03	1.300	1.320	1.180	1.220	122.00	331,500
2022-02-02	1.340	1.390	1.260	1.260	126.00	501,000
2022-02-01	1.300	1.480	1.270	1.310	131.00	1,678,300
2022-01-31	1.210	1.300	1.200	1.250	125.00	450,400
2022-01-28	1.230	1.240	1.190	1.200	120.00	326,400
2022-01-27	1.270	1.360	1.200	1.240	124.00	1,185,600
2022-01-26	1.080	1.320	1.080	1.230	123.00	2,004,700
2022-01-25	1.060	1.120	1.060	1.070	107.00	251,600
2022-01-24	1.150	1.150	1.070	1.070	107.00	225,400
2022-01-21	1.200	1.210	1.130	1.140	114.00	176,700
2022-01-20	1.170	1.240	1.150	1.190	119.00	452,700
2022-01-19	1.170	1.220	1.130	1.150	115.00	292,400
2022-01-18	1.230	1.250	1.150	1.160	116.00	295,300
2022-01-17	1.300	1.300	1.220	1.230	123.00	557,500
2022-01-14	1.260	1.410	1.250	1.280	128.00	1,733,900
2022-01-13	1.260	1.300	1.180	1.230	123.00	637,000
2022-01-12	1.380	1.420	1.280	1.300	130.00	669,000
2022-01-11	1.470	1.480	1.330	1.360	136.00	806,900
2022-01-10	1.360	1.620	1.360	1.410	141.00	1,877,800
2022-01-07	1.500	1.520	1.350	1.350	135.00	839,900
2022-01-06	1.370	1.680	1.370	1.520	152.00	2,445,200
2022-01-05	1.780	2.050	1.270	1.350	135.00	2,975,500
2022-01-04	1.240	1.990	1.240	1.700	170.00	6,319,700
2022-01-03	0.960	1.420	0.940	1.270	127.00	2,244,300
2021-12-30	0.950	0.990	0.930	0.960	96.000	174,000
2021-12-29	0.940	0.950	0.930	0.930	93.000	108,000
2021-12-28	0.920	0.950	0.920	0.950	95.000	162,200
2021-12-27	0.920	0.950	0.920	0.940	94.000	220,800
2021-12-23	0.940	0.970	0.920	0.930	93.000	82,100
2021-12-22	0.930	0.970	0.930	0.960	96.000	74,900
2021-12-21	0.940	0.960	0.920	0.950	95.000	54,500
2021-12-20	0.940	0.970	0.930	0.930	93.000	122,600

← NewerPage 20 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.